Date,Open,High,Low,Close,Volume
2014-12-17,1.0,1.0,0.77,0.8,181955.0
2014-12-18,0.85,0.85,0.8,0.83,696072.0
2014-12-19,0.84,0.84,0.81,0.82,247402.0
2014-12-22,0.83,0.84,0.79,0.8,83963.0
2014-12-23,0.79,0.79,0.74,0.75,105138.0
2014-12-24,0.75,0.8,0.75,0.75,23135.0
2014-12-29,0.78,0.81,0.76,0.8,54638.0
2014-12-30,0.75,0.81,0.73,0.76,121500.0
2014-12-31,0.78,0.8,0.78,0.8,44460.0
2015-01-02,0.79,0.8,0.76,0.77,16506.0
2015-01-05,0.77,0.79,0.77,0.79,63917.0
2015-01-06,0.79,0.79,0.78,0.79,20431.0
2015-01-07,0.79,0.79,0.77,0.79,12230.0
2015-01-08,0.79,0.79,0.75,0.79,51750.0
2015-01-09,0.79,0.79,0.76,0.78,44476.0
2015-01-12,0.78,0.79,0.74,0.74,45100.0
2015-01-13,0.77,0.77,0.74,0.76,30020.0
2015-01-14,0.75,0.75,0.73,0.74,43145.0
2015-01-15,0.74,0.74,0.63,0.7,40335.0
2015-01-16,0.69,0.71,0.65,0.7,84643.0
2015-01-19,0.69,0.69,0.66,0.66,10000.0
2015-01-20,0.68,0.7,0.65,0.67,37300.0
2015-01-21,0.67,0.67,0.63,0.67,35301.0
2015-01-22,0.62,0.67,0.62,0.66,41459.0
2015-01-23,0.66,0.66,0.65,0.65,27190.0
2015-01-26,0.66,0.66,0.63,0.66,102378.0
2015-01-27,0.66,0.66,0.62,0.65,19500.0
2015-01-28,0.65,0.65,0.65,0.65,3300.0
2015-01-29,0.66,0.66,0.64,0.65,32177.0
2015-01-30,0.66,0.66,0.64,0.64,29057.0
2015-02-02,0.66,0.67,0.64,0.67,58318.0
2015-02-03,0.67,0.67,0.64,0.67,18342.0
2015-02-04,0.66,0.66,0.63,0.64,32248.0
2015-02-05,0.64,0.64,0.63,0.64,20290.0
2015-02-06,0.64,0.64,0.63,0.63,5889.0
2015-02-09,0.64,0.67,0.62,0.67,55070.0
2015-02-10,0.63,0.63,0.59,0.62,23108.0
2015-02-11,0.62,0.63,0.62,0.62,12484.0
2015-02-12,0.63,0.67,0.63,0.67,36136.0
2015-02-13,0.65,0.67,0.61,0.67,6050.0
2015-02-17,0.6,0.65,0.58,0.58,106890.0
2015-02-18,0.57,0.57,0.53,0.56,32335.0
2015-02-19,0.54,0.55,0.48,0.55,66920.0
2015-02-20,0.57,0.6,0.55,0.6,76479.0
2015-02-23,0.58,0.67,0.58,0.6,67060.0
2015-02-24,0.58,0.66,0.58,0.62,19700.0
2015-02-25,0.66,0.66,0.6,0.6,21225.0
2015-02-26,0.6,0.65,0.6,0.6,20210.0
2015-02-27,0.64,0.64,0.58,0.6,126798.0
2015-03-02,0.61,0.61,0.55,0.55,90521.0
2015-03-03,0.57,0.57,0.54,0.57,7350.0
2015-03-04,0.55,0.6,0.55,0.6,13700.0
2015-03-05,0.63,0.63,0.54,0.61,11172.0
2015-03-06,0.61,0.61,0.61,0.61,1600.0
2015-03-09,0.61,0.61,0.61,0.61,4000.0
2015-03-10,0.61,0.61,0.54,0.54,740.0
2015-03-11,0.54,0.54,0.54,0.54,0.0
2015-03-12,0.58,0.6,0.58,0.59,2111.0
2015-03-13,0.6,0.6,0.6,0.6,13500.0
2015-03-16,0.6,0.62,0.59,0.62,17598.0
2015-03-17,0.6,0.6,0.59,0.6,8000.0
2015-03-18,0.62,0.62,0.61,0.61,2000.0
2015-03-19,0.61,0.61,0.61,0.61,1000.0
2015-03-20,0.58,0.61,0.55,0.56,17653.0
2015-03-23,0.6,0.6,0.6,0.6,3980.0
2015-03-24,0.6,0.6,0.55,0.6,11850.0
2015-03-25,0.56,0.56,0.55,0.55,5500.0
2015-03-26,0.55,0.6,0.55,0.6,5370.0
2015-03-27,0.6,0.6,0.6,0.6,5000.0
2015-03-30,0.59,0.59,0.59,0.59,10000.0
2015-03-31,0.59,0.6,0.55,0.55,101720.0
2015-04-01,0.59,0.59,0.55,0.55,850.0
2015-04-02,0.56,0.56,0.56,0.56,11300.0
2015-04-06,0.57,0.61,0.57,0.6,20650.0
2015-04-07,0.6,0.6,0.57,0.59,34074.0
2015-04-08,0.59,0.59,0.59,0.59,0.0
2015-04-09,0.6,0.6,0.51,0.6,71230.0
2015-04-10,0.59,0.6,0.55,0.56,1475.0
2015-04-13,0.58,0.59,0.54,0.59,7500.0
2015-04-14,0.52,0.54,0.52,0.54,560.0
2015-04-15,0.58,0.59,0.5,0.5,30470.0
2015-04-16,0.55,0.55,0.55,0.55,3000.0
2015-04-17,0.59,0.59,0.56,0.59,6362.0
2015-04-20,0.59,0.59,0.56,0.59,20533.0
2015-04-21,0.59,0.59,0.59,0.59,200.0
2015-04-22,0.59,0.59,0.57,0.57,1418.0
2015-04-23,0.56,0.58,0.56,0.57,12001.0
2015-04-24,0.57,0.57,0.52,0.52,15424.0
2015-04-27,0.52,0.52,0.52,0.52,2300.0
2015-04-28,0.52,0.54,0.52,0.52,2042.0
2015-04-29,0.52,0.54,0.52,0.52,7873.0
2015-04-30,0.52,0.54,0.5,0.52,10244.0
2015-05-01,0.52,0.52,0.52,0.52,0.0
2015-05-04,0.52,0.53,0.52,0.52,2155.0
2015-05-05,0.5,0.57,0.45,0.57,49178.0
2015-05-06,0.55,0.57,0.55,0.55,2675.0
2015-05-07,0.55,0.55,0.55,0.55,54.0
2015-05-08,0.53,0.55,0.53,0.55,8680.0
2015-05-11,0.47,0.54,0.47,0.54,7500.0
2015-05-12,0.48,0.54,0.48,0.54,4214.0
2015-05-13,0.54,0.54,0.54,0.54,0.0
2015-05-14,0.47,0.53,0.47,0.53,49588.0
2015-05-15,0.475,0.53,0.475,0.5,74700.0
2015-05-19,0.53,0.53,0.53,0.53,900.0
2015-05-20,0.5,0.5,0.5,0.5,20500.0
2015-05-21,0.5,0.5,0.5,0.5,0.0
2015-05-22,0.51,0.53,0.5,0.5,120404.0
2015-05-25,0.455,0.49,0.455,0.49,3000.0
2015-05-26,0.49,0.49,0.49,0.49,800.0
2015-05-27,0.5,0.5,0.49,0.49,192.0
2015-05-28,0.5,0.5,0.42,0.49,34055.0
2015-05-29,0.49,0.5,0.49,0.5,10000.0
2015-06-01,0.5,0.5,0.5,0.5,0.0
2015-06-02,0.5,0.5,0.5,0.5,0.0
2015-06-03,0.49,0.5,0.49,0.5,150.0
2015-06-04,0.49,0.49,0.49,0.49,8500.0
2015-06-05,0.47,0.47,0.47,0.47,1650.0
2015-06-08,0.46,0.46,0.45,0.45,12500.0
2015-06-09,0.45,0.45,0.45,0.45,1255.0
2015-06-10,0.46,0.46,0.46,0.46,5611.0
2015-06-11,0.46,0.46,0.46,0.46,1150.0
2015-06-12,0.45,0.46,0.45,0.46,5117.0
2015-06-15,0.495,0.5,0.49,0.5,27428.0
2015-06-16,0.5,0.5,0.46,0.5,4607.0
2015-06-17,0.46,0.46,0.46,0.46,500.0
2015-06-18,0.5,0.5,0.5,0.5,500.0
2015-06-19,0.5,0.5,0.47,0.47,1150.0
2015-06-22,0.46,0.5,0.46,0.495,4850.0
2015-06-23,0.5,0.5,0.48,0.5,1070.0
2015-06-24,0.5,0.5,0.5,0.5,7010.0
2015-06-25,0.495,0.5,0.495,0.5,39150.0
2015-06-26,0.5,0.5,0.5,0.5,1000.0
2015-06-29,0.5,0.5,0.5,0.5,0.0
2015-06-30,0.475,0.48,0.45,0.45,260516.0
2015-07-02,0.4,0.47,0.4,0.47,28480.0
2015-07-03,0.47,0.47,0.47,0.47,0.0
2015-07-06,0.425,0.46,0.4,0.4,7600.0
2015-07-07,0.445,0.45,0.445,0.45,5800.0
2015-07-08,0.45,0.45,0.45,0.45,800.0
2015-07-09,0.45,0.45,0.41,0.41,5300.0
2015-07-10,0.41,0.44,0.4,0.4,11240.0
2015-07-13,0.4,0.4,0.4,0.4,2000.0
2015-07-14,0.44,0.45,0.44,0.44,2500.0
2015-07-15,0.405,0.415,0.405,0.41,5000.0
2015-07-16,0.41,0.445,0.385,0.445,5600.0
2015-07-17,0.445,0.445,0.445,0.445,0.0
2015-07-20,0.42,0.445,0.4,0.4,17775.0
2015-07-21,0.4,0.4,0.4,0.4,0.0
2015-07-22,0.445,0.45,0.445,0.445,1700.0
2015-07-23,0.45,0.45,0.39,0.39,27918.0
2015-07-24,0.45,0.45,0.39,0.39,167.0
2015-07-27,0.445,0.445,0.445,0.445,1500.0
2015-07-28,0.44,0.45,0.44,0.45,5500.0
2015-07-29,0.405,0.405,0.375,0.405,38500.0
2015-07-30,0.425,0.45,0.38,0.38,8200.0
2015-07-31,0.445,0.465,0.375,0.375,25305.0
2015-08-04,0.39,0.39,0.39,0.39,1000.0
2015-08-05,0.39,0.39,0.39,0.39,0.0
2015-08-06,0.425,0.43,0.42,0.42,13940.0
2015-08-07,0.395,0.395,0.375,0.375,7500.0
2015-08-10,0.42,0.42,0.375,0.375,7200.0
2015-08-11,0.375,0.375,0.375,0.375,150.0
2015-08-12,0.375,0.375,0.375,0.375,500.0
2015-08-13,0.425,0.425,0.425,0.425,3000.0
2015-08-14,0.4,0.4,0.4,0.4,7350.0
2015-08-17,0.4,0.4,0.4,0.4,0.0
2015-08-18,0.375,0.375,0.35,0.35,142261.0
2015-08-19,0.35,0.39,0.35,0.35,1330.0
2015-08-20,0.35,0.35,0.35,0.35,0.0
2015-08-21,0.35,0.35,0.35,0.35,2600.0
2015-08-24,0.32,0.35,0.32,0.32,4900.0
2015-08-25,0.35,0.4,0.35,0.4,12000.0
2015-08-26,0.4,0.4,0.4,0.4,11750.0
2015-08-27,0.39,0.39,0.31,0.37,16900.0
2015-08-28,0.36,0.37,0.36,0.37,5000.0
2015-08-31,0.38,0.38,0.38,0.38,4500.0
2015-09-01,0.35,0.35,0.24,0.27,43339.0
2015-09-02,0.27,0.35,0.27,0.35,4500.0
2015-09-03,0.28,0.33,0.28,0.32,5450.0
2015-09-04,0.28,0.28,0.28,0.28,500.0
2015-09-08,0.285,0.285,0.285,0.285,25500.0
2015-09-09,0.4,0.4,0.31,0.31,43700.0
2015-09-10,0.31,0.31,0.31,0.31,0.0
2015-09-11,0.31,0.31,0.31,0.31,350.0
2015-09-14,0.37,0.37,0.29,0.36,3375.0
2015-09-15,0.36,0.36,0.36,0.36,0.0
2015-09-16,0.36,0.36,0.305,0.305,1130.0
2015-09-17,0.3,0.3,0.3,0.3,1500.0
2015-09-18,0.29,0.36,0.29,0.355,1751.0
2015-09-21,0.35,0.35,0.35,0.35,500.0
2015-09-22,0.35,0.35,0.35,0.35,0.0
2015-09-23,0.35,0.35,0.35,0.35,0.0
2015-09-24,0.345,0.345,0.345,0.345,2500.0
2015-09-25,0.3,0.3,0.285,0.285,15900.0
2015-09-28,0.34,0.34,0.285,0.285,34390.0
2015-09-29,0.285,0.285,0.285,0.285,1000.0
2015-09-30,0.34,0.34,0.34,0.34,500.0
2015-10-01,0.34,0.34,0.34,0.34,0.0
2015-10-02,0.29,0.29,0.28,0.28,26900.0
2015-10-05,0.25,0.28,0.235,0.235,2200.0
2015-10-06,0.23,0.23,0.23,0.23,1000.0
2015-10-07,0.3,0.3,0.2,0.2,39680.0
2015-10-08,0.2,0.2,0.2,0.2,0.0
2015-10-09,0.26,0.345,0.26,0.31,22000.0
2015-10-13,0.35,0.35,0.3,0.35,70700.0
2015-10-14,0.31,0.31,0.31,0.31,2500.0
2015-10-15,0.35,0.35,0.305,0.31,4021.0
2015-10-16,0.325,0.325,0.24,0.31,40639.0
2015-10-19,0.28,0.35,0.28,0.34,16921.0
2015-10-20,0.35,0.35,0.28,0.28,129909.0
2015-10-21,0.3,0.315,0.285,0.3,12115.0
2015-10-22,0.315,0.33,0.28,0.3,44291.0
2015-10-23,0.305,0.32,0.3,0.32,42567.0
2015-10-26,0.345,0.35,0.33,0.34,60754.0
2015-10-27,0.34,0.35,0.32,0.35,21258.0
2015-10-28,0.35,0.35,0.34,0.35,2845.0
2015-10-29,0.35,0.35,0.35,0.35,3000.0
2015-10-30,0.33,0.33,0.33,0.33,2060.0
2015-11-02,0.345,0.35,0.32,0.35,17345.0
2015-11-03,0.35,0.46,0.35,0.36,445336.0
2015-11-04,0.4,0.44,0.36,0.44,338643.0
2015-11-05,0.57,0.57,0.41,0.41,258623.0
2015-11-06,0.43,0.44,0.37,0.42,77665.0
2015-11-09,0.49,0.49,0.43,0.46,105285.0
2015-11-10,0.46,0.46,0.395,0.42,25185.0
2015-11-11,0.42,0.42,0.42,0.42,2900.0
2015-11-12,0.42,0.42,0.36,0.39,46740.0
2015-11-13,0.39,0.39,0.37,0.37,23540.0
2015-11-16,0.36,0.46,0.36,0.43,55801.0
2015-11-17,0.44,0.445,0.39,0.39,36640.0
2015-11-18,0.4,0.42,0.4,0.41,53950.0
2015-11-19,0.435,0.435,0.39,0.39,4040.0
2015-11-20,0.43,0.43,0.39,0.39,2280.0
2015-11-23,0.43,0.43,0.4,0.41,17074.0
2015-11-24,0.4,0.4,0.38,0.38,24944.0
2015-11-25,0.4,0.4,0.36,0.365,14637.0
2015-11-26,0.395,0.41,0.365,0.365,18900.0
2015-11-27,0.365,0.38,0.36,0.36,10150.0
2015-11-30,0.38,0.38,0.35,0.35,3300.0
2015-12-01,0.35,0.35,0.35,0.35,7653.0
2015-12-02,0.35,0.38,0.32,0.33,23511.0
2015-12-03,0.32,0.33,0.305,0.33,200.0
2015-12-04,0.315,0.315,0.31,0.31,3000.0
2015-12-07,0.35,0.35,0.31,0.35,10100.0
2015-12-08,0.3,0.305,0.29,0.29,80613.0
2015-12-09,0.31,0.34,0.29,0.29,6580.0
2015-12-10,0.29,0.29,0.29,0.29,0.0
2015-12-11,0.29,0.29,0.29,0.29,6600.0
2015-12-14,0.34,0.34,0.305,0.335,15280.0
2015-12-15,0.345,0.345,0.28,0.32,24867.0
2015-12-16,0.28,0.3,0.26,0.26,49898.0
2015-12-17,0.27,0.27,0.26,0.26,4100.0
2015-12-18,0.33,0.33,0.3,0.3,19357.0
2015-12-21,0.28,0.295,0.26,0.26,10530.0
2015-12-22,0.3,0.32,0.28,0.28,6000.0
2015-12-23,0.285,0.34,0.285,0.33,47831.0
2015-12-24,0.32,0.32,0.31,0.31,10750.0
2015-12-29,0.31,0.35,0.31,0.32,3300.0
2015-12-30,0.35,0.35,0.34,0.34,13444.0
2015-12-31,0.35,0.35,0.315,0.315,7500.0
2016-01-04,0.35,0.35,0.32,0.32,15500.0
2016-01-05,0.35,0.35,0.35,0.35,5500.0
2016-01-06,0.315,0.35,0.315,0.315,20450.0
2016-01-07,0.34,0.34,0.31,0.31,7700.0
2016-01-08,0.31,0.34,0.31,0.31,14171.0
2016-01-11,0.33,0.34,0.3,0.33,8605.0
2016-01-12,0.3,0.3,0.26,0.29,119205.0
2016-01-13,0.29,0.325,0.29,0.3,34991.0
2016-01-14,0.29,0.29,0.29,0.29,1100.0
2016-01-15,0.29,0.3,0.28,0.3,12414.0
2016-01-18,0.3,0.3,0.29,0.29,5000.0
2016-01-19,0.28,0.28,0.28,0.28,104200.0
2016-01-20,0.28,0.28,0.26,0.26,9100.0
2016-01-21,0.295,0.3,0.295,0.3,6350.0
2016-01-22,0.3,0.3,0.27,0.27,105000.0
2016-01-25,0.29,0.29,0.265,0.28,55570.0
2016-01-26,0.28,0.28,0.275,0.275,46500.0
2016-01-27,0.28,0.28,0.27,0.27,2885.0
2016-01-28,0.28,0.28,0.27,0.28,20070.0
2016-01-29,0.27,0.28,0.27,0.28,28450.0
2016-02-01,0.28,0.28,0.275,0.275,20568.0
2016-02-02,0.27,0.27,0.26,0.26,20145.0
2016-02-03,0.26,0.28,0.26,0.28,17084.0
2016-02-04,0.28,0.28,0.23,0.24,1383.0
2016-02-05,0.26,0.26,0.25,0.26,29201.0
2016-02-08,0.26,0.26,0.24,0.26,24411.0
2016-02-09,0.26,0.26,0.26,0.26,0.0
2016-02-10,0.26,0.26,0.24,0.24,19474.0
2016-02-11,0.24,0.24,0.24,0.24,900.0
2016-02-12,0.22,0.22,0.205,0.205,5300.0
2016-02-16,0.19,0.24,0.19,0.2,21403.0
2016-02-17,0.21,0.22,0.21,0.22,9160.0
2016-02-18,0.22,0.22,0.22,0.22,0.0
2016-02-19,0.23,0.23,0.22,0.22,5000.0
2016-02-22,0.22,0.22,0.17,0.22,12500.0
2016-02-23,0.215,0.29,0.215,0.29,63048.0
2016-02-24,0.285,0.29,0.23,0.235,61924.0
2016-02-25,0.21,0.225,0.21,0.225,31100.0
2016-02-26,0.26,0.26,0.185,0.22,82088.0
2016-02-29,0.22,0.24,0.21,0.21,26782.0
2016-03-01,0.21,0.235,0.21,0.21,19380.0
2016-03-02,0.24,0.24,0.22,0.235,52400.0
2016-03-03,0.235,0.235,0.235,0.235,0.0
2016-03-04,0.24,0.24,0.235,0.235,3.0
2016-03-07,0.23,0.235,0.23,0.235,400.0
2016-03-08,0.22,0.29,0.22,0.29,20000.0
2016-03-09,0.27,0.27,0.27,0.27,1000.0
2016-03-10,0.23,0.27,0.22,0.22,11080.0
2016-03-11,0.255,0.26,0.23,0.24,134100.0
2016-03-14,0.245,0.245,0.245,0.245,1500.0
2016-03-15,0.245,0.245,0.23,0.24,3420.0
2016-03-16,0.215,0.215,0.21,0.21,52550.0
2016-03-17,0.22,0.25,0.21,0.22,30200.0
2016-03-18,0.235,0.245,0.23,0.245,12372.0
2016-03-21,0.25,0.25,0.21,0.22,13485.0
2016-03-22,0.24,0.245,0.23,0.235,13740.0
2016-03-23,0.25,0.25,0.235,0.235,800.0
2016-03-24,0.235,0.235,0.235,0.235,0.0
2016-03-28,0.235,0.235,0.235,0.235,40.0
2016-03-29,0.22,0.22,0.21,0.22,7988.0
2016-03-30,0.21,0.21,0.21,0.21,15926.0
2016-03-31,0.21,0.21,0.19,0.19,18428.0
2016-04-01,0.25,0.25,0.19,0.25,24590.0
2016-04-04,0.25,0.25,0.25,0.25,416.0
2016-04-05,0.21,0.21,0.2,0.2,37840.0
2016-04-06,0.205,0.205,0.205,0.205,500.0
2016-04-07,0.205,0.25,0.2,0.205,26500.0
2016-04-08,0.205,0.205,0.205,0.205,0.0
2016-04-11,0.205,0.22,0.205,0.22,2600.0
2016-04-12,0.22,0.23,0.22,0.23,1880.0
2016-04-13,0.25,0.25,0.25,0.25,32500.0
2016-04-14,0.245,0.28,0.245,0.245,27227.0
2016-04-15,0.245,0.245,0.245,0.245,10000.0
2016-04-18,0.275,0.275,0.275,0.275,10400.0
2016-04-19,0.28,0.28,0.25,0.27,5199.0
2016-04-20,0.27,0.28,0.245,0.245,4050.0
2016-04-21,0.27,0.27,0.245,0.25,24808.0
2016-04-22,0.27,0.27,0.26,0.27,2430.0
2016-04-25,0.27,0.27,0.25,0.27,7915.0
2016-04-26,0.26,0.26,0.25,0.25,11350.0
2016-04-27,0.245,0.25,0.245,0.25,8000.0
2016-04-28,0.245,0.245,0.245,0.245,6000.0
2016-04-29,0.26,0.26,0.26,0.26,2000.0
2016-05-02,0.27,0.27,0.245,0.27,15502.0
2016-05-03,0.245,0.28,0.245,0.28,28550.0
2016-05-04,0.28,0.28,0.28,0.28,16000.0
2016-05-05,0.26,0.26,0.245,0.245,48045.0
2016-05-06,0.245,0.245,0.245,0.245,0.0
2016-05-09,0.275,0.275,0.21,0.21,107400.0
2016-05-10,0.225,0.225,0.21,0.21,49350.0
2016-05-11,0.22,0.22,0.21,0.21,78000.0
2016-05-12,0.21,0.22,0.21,0.22,700.0
2016-05-13,0.215,0.215,0.215,0.215,7000.0
2016-05-16,0.215,0.22,0.2,0.21,91890.0
2016-05-17,0.14,0.205,0.14,0.19,46045.0
2016-05-18,0.205,0.21,0.2,0.2,27000.0
2016-05-19,0.195,0.195,0.195,0.195,1000.0
2016-05-20,0.21,0.21,0.19,0.21,27610.0
2016-05-24,0.21,0.21,0.21,0.21,19500.0
2016-05-25,0.21,0.21,0.21,0.21,1000.0
2016-05-26,0.205,0.205,0.205,0.205,50100.0
2016-05-27,0.205,0.205,0.205,0.205,0.0
2016-05-30,0.2,0.21,0.19,0.21,69513.0
2016-05-31,0.21,0.21,0.2,0.2,28000.0
2016-06-01,0.21,0.21,0.21,0.21,530.0
2016-06-02,0.205,0.21,0.205,0.21,62500.0
2016-06-03,0.21,0.21,0.2,0.2,23643.0
2016-06-06,0.2,0.21,0.2,0.21,26795.0
2016-06-07,0.2,0.2,0.2,0.2,1500.0
2016-06-08,0.2,0.205,0.2,0.2,5000.0
2016-06-09,0.21,0.21,0.2,0.21,9000.0
2016-06-10,0.2,0.21,0.2,0.21,5502.0
2016-06-13,0.2,0.2,0.2,0.2,500.0
2016-06-14,0.21,0.21,0.19,0.19,7000.0
2016-06-15,0.21,0.21,0.21,0.21,2000.0
2016-06-16,0.21,0.21,0.21,0.21,53000.0
2016-06-17,0.21,0.21,0.2,0.21,3150.0
2016-06-20,0.21,0.21,0.2,0.21,33150.0
2016-06-21,0.21,0.21,0.21,0.21,13000.0
2016-06-22,0.205,0.21,0.2,0.2,3256.0
2016-06-23,0.2,0.21,0.195,0.21,39000.0
2016-06-24,0.205,0.21,0.205,0.21,30000.0
2016-06-27,0.21,0.21,0.21,0.21,26500.0
2016-06-28,0.21,0.21,0.21,0.21,2000.0
2016-06-29,0.21,0.21,0.21,0.21,2250.0
2016-06-30,0.21,0.21,0.2,0.2,40500.0
2016-07-04,0.2,0.2,0.2,0.2,101500.0
2016-07-05,0.21,0.21,0.21,0.21,19175.0
2016-07-06,0.2,0.28,0.2,0.21,21050.0
2016-07-07,0.25,0.25,0.22,0.23,55510.0
2016-07-08,0.23,0.23,0.18,0.185,564845.0
2016-07-11,0.195,0.21,0.18,0.2,138297.0
2016-07-12,0.185,0.21,0.185,0.21,33100.0
2016-07-13,0.21,0.22,0.2,0.2,11000.0
2016-07-14,0.22,0.22,0.2,0.22,39500.0
2016-07-15,0.3,0.33,0.28,0.29,456443.0
2016-07-18,0.3,0.3,0.275,0.28,189750.0
2016-07-19,0.28,0.28,0.28,0.28,111166.0
2016-07-20,0.305,0.37,0.305,0.355,348419.0
2016-07-21,0.35,0.37,0.34,0.37,30040.0
2016-07-22,0.37,0.37,0.35,0.36,26728.0
2016-07-25,0.36,0.4,0.36,0.38,122740.0
2016-07-26,0.39,0.4,0.35,0.36,146007.0
2016-07-27,0.395,0.41,0.36,0.4,82816.0
2016-07-28,0.4,0.42,0.37,0.4,408493.0
2016-07-29,0.395,0.4,0.385,0.4,78090.0
2016-08-02,0.43,0.5,0.4,0.45,184221.0
2016-08-03,0.46,0.5,0.4,0.47,276588.0
2016-08-04,0.53,0.53,0.49,0.5,121464.0
2016-08-05,0.5,0.56,0.5,0.5,184376.0
2016-08-08,0.55,0.55,0.44,0.5,317556.0
2016-08-09,0.5,0.5,0.455,0.5,33835.0
2016-08-10,0.49,0.49,0.48,0.48,19966.0
2016-08-11,0.46,0.495,0.455,0.47,58345.0
2016-08-12,0.47,0.5,0.44,0.5,161000.0
2016-08-15,0.5,0.5,0.46,0.46,116825.0
2016-08-16,0.485,0.485,0.45,0.485,25089.0
2016-08-17,0.485,0.485,0.46,0.475,15478.0
2016-08-18,0.46,0.46,0.39,0.45,185647.0
2016-08-19,0.45,0.45,0.435,0.45,12105.0
2016-08-22,0.47,0.47,0.42,0.42,14000.0
2016-08-23,0.47,0.5,0.4,0.415,430068.0
2016-08-24,0.42,0.45,0.42,0.42,23950.0
2016-08-25,0.445,0.445,0.42,0.42,37900.0
2016-08-26,0.42,0.44,0.41,0.44,56944.0
2016-08-29,0.44,0.45,0.4,0.43,167561.0
2016-08-30,0.46,0.47,0.45,0.47,52559.0
2016-08-31,0.48,0.5,0.46,0.46,170141.0
2016-09-01,0.465,0.5,0.465,0.48,51850.0
2016-09-02,0.5,0.5,0.455,0.5,86300.0
2016-09-06,0.5,0.5,0.49,0.495,255894.0
2016-09-07,0.49,0.5,0.48,0.5,149187.0
2016-09-08,0.475,0.51,0.475,0.48,251791.0
2016-09-09,0.495,0.5,0.475,0.495,203151.0
2016-09-12,0.5,0.54,0.49,0.53,315443.0
2016-09-13,0.51,0.55,0.51,0.55,218584.0
2016-09-14,0.55,0.6,0.53,0.6,324495.0
2016-09-15,0.62,0.66,0.61,0.66,936074.0
2016-09-16,0.71,0.88,0.69,0.79,1286264.0
2016-09-19,0.84,0.84,0.78,0.8,382382.0
2016-09-20,0.82,0.82,0.73,0.76,342401.0
2016-09-21,0.78,0.82,0.77,0.79,701444.0
2016-09-22,0.8,0.84,0.79,0.8,437018.0
2016-09-23,0.81,0.82,0.79,0.79,332769.0
2016-09-26,0.82,0.82,0.8,0.8,144919.0
2016-09-27,0.83,0.83,0.79,0.8,269643.0
2016-09-28,0.82,0.82,0.8,0.8,90134.0
2016-09-29,0.81,0.81,0.79,0.81,408016.0
2016-09-30,0.88,0.95,0.86,0.89,1650039.0
2016-10-03,0.93,0.94,0.81,0.94,1055745.0
2016-10-04,0.97,1.03,0.94,0.99,955006.0
2016-10-05,1.0,1.23,1.0,1.23,1361999.0
2016-10-06,1.35,1.35,1.08,1.13,2696506.0
2016-10-07,1.13,1.19,1.03,1.15,1052748.0
2016-10-11,1.19,1.31,1.15,1.29,1100165.0
2016-10-12,1.3,1.3,1.22,1.24,727630.0
2016-10-13,1.25,1.25,1.15,1.22,458243.0
2016-10-14,1.18,1.2,1.13,1.18,419409.0
2016-10-17,1.22,1.22,1.16,1.19,485730.0
2016-10-18,1.23,1.31,1.19,1.25,642772.0
2016-10-19,1.24,1.27,1.17,1.26,916297.0
2016-10-20,1.24,1.24,1.13,1.19,851414.0
2016-10-21,1.19,1.22,1.14,1.16,363259.0
2016-10-24,1.19,1.24,1.17,1.21,362945.0
2016-10-25,1.25,1.28,1.17,1.18,723492.0
2016-10-26,1.18,1.25,1.15,1.25,345778.0
2016-10-27,1.24,1.26,1.2,1.2,386726.0
2016-10-28,1.24,1.24,1.19,1.21,236926.0
2016-10-31,1.22,1.22,1.19,1.2,150026.0
2016-11-01,1.22,1.22,1.19,1.2,87485.0
2016-11-02,1.2,1.2,1.15,1.18,290466.0
2016-11-03,1.18,1.18,1.07,1.07,394079.0
2016-11-04,1.04,1.05,0.92,1.03,619923.0
2016-11-07,1.11,1.15,1.08,1.15,426365.0
2016-11-08,1.16,1.17,1.12,1.14,210891.0
2016-11-09,1.1,1.15,1.0,1.13,376161.0
2016-11-10,1.15,1.18,1.1,1.14,306297.0
2016-11-11,1.15,1.2,1.14,1.16,427854.0
2016-11-14,1.19,1.2,1.1,1.13,631695.0
2016-11-15,1.11,1.49,1.11,1.46,2147730.0
2016-11-16,1.59,1.94,1.18,1.4,2955734.0
2016-11-17,1.5,1.7,1.44,1.55,1262159.0
2016-11-18,1.65,1.85,1.63,1.84,1715407.0
2016-11-21,1.9,2.0,1.7,1.77,1742728.0
2016-11-22,1.6,1.61,1.35,1.46,1417789.0
2016-11-23,1.33,1.65,1.33,1.65,1005959.0
2016-11-24,1.75,1.75,1.56,1.61,622150.0
2016-11-25,1.61,1.65,1.5,1.55,470288.0
2016-11-28,1.61,1.64,1.53,1.63,532248.0
2016-11-29,1.66,1.67,1.59,1.6,439876.0
2016-11-30,1.61,1.62,1.55,1.59,343963.0
2016-12-01,1.66,1.74,1.62,1.71,1167710.0
2016-12-02,1.68,1.71,1.64,1.7,534995.0
2016-12-05,1.7,1.7,1.53,1.58,285300.0
2016-12-06,1.55,1.57,1.4,1.5,829961.0
2016-12-07,1.43,1.6,1.42,1.51,359412.0
2016-12-08,1.51,1.53,1.42,1.42,309935.0
2016-12-09,1.42,1.48,1.41,1.46,250694.0
2016-12-12,1.47,1.49,1.4,1.46,193904.0
2016-12-13,1.51,1.6,1.46,1.55,569298.0
2016-12-14,1.62,1.63,1.47,1.48,425954.0
2016-12-15,1.5,1.56,1.48,1.56,201709.0
2016-12-16,1.57,1.6,1.48,1.57,243066.0
2016-12-19,1.56,1.56,1.45,1.45,241418.0
2016-12-20,1.45,1.47,1.36,1.41,574918.0
2016-12-21,1.4,1.44,1.39,1.39,112490.0
2016-12-22,1.4,1.45,1.39,1.43,93067.0
2016-12-23,1.45,1.45,1.35,1.35,191106.0
2016-12-28,1.44,1.5,1.4,1.44,214785.0
2016-12-29,1.45,1.49,1.4,1.44,101247.0
2016-12-30,1.47,1.48,1.44,1.48,63564.0
2017-01-03,1.5,1.55,1.49,1.55,179266.0
2017-01-04,1.57,1.65,1.53,1.64,304420.0
2017-01-05,1.66,1.8,1.62,1.74,701802.0
2017-01-06,1.75,1.78,1.68,1.75,401338.0
2017-01-09,1.8,1.86,1.77,1.83,567122.0
2017-01-10,1.85,1.9,1.82,1.87,996403.0
2017-01-11,1.9,1.92,1.8,1.84,604633.0
2017-01-12,1.85,1.85,1.75,1.8,377511.0
2017-01-13,1.79,1.82,1.77,1.8,146220.0
2017-01-16,1.78,1.82,1.78,1.8,174507.0
2017-01-17,1.82,1.82,1.78,1.79,100654.0
2017-01-18,1.8,1.82,1.78,1.8,346150.0
2017-01-19,1.79,1.84,1.79,1.825,309455.0
2017-01-20,1.8,1.85,1.8,1.81,324381.0
2017-01-23,1.8,1.85,1.8,1.84,168566.0
2017-01-24,1.84,1.85,1.82,1.84,56685.0
2017-01-25,1.85,1.89,1.83,1.86,258731.0
2017-01-26,1.87,1.87,1.82,1.83,108111.0
2017-01-27,1.86,1.86,1.8,1.82,218681.0
2017-01-30,1.83,1.83,1.76,1.8,280032.0
2017-01-31,1.78,1.78,1.7,1.75,288626.0
2017-02-01,1.75,1.82,1.75,1.82,148576.0
2017-02-02,1.81,1.82,1.77,1.8,76081.0
2017-02-03,1.77,1.8,1.77,1.8,47554.0
2017-02-06,1.8,1.83,1.77,1.79,115568.0
2017-02-07,1.79,1.85,1.79,1.82,172288.0
2017-02-08,1.8,1.95,1.8,1.93,574249.0
2017-02-09,1.96,2.23,1.95,2.2,1839138.0
2017-02-10,2.18,2.2,2.03,2.08,1220393.0
2017-02-13,2.17,2.5,2.13,2.46,1566111.0
2017-02-14,2.44,2.56,2.35,2.56,1027795.0
2017-02-15,2.41,2.57,2.32,2.4,1586929.0
2017-02-16,2.47,2.65,2.42,2.59,914656.0
2017-02-17,2.61,2.89,2.61,2.85,1452833.0
2017-02-21,2.92,3.2,2.9,3.18,2086712.0
2017-02-22,3.31,3.43,2.85,3.11,2260562.0
2017-02-23,3.06,3.09,2.8,2.82,1317133.0
2017-02-24,2.63,3.1,2.62,3.0,1333254.0
2017-02-27,3.0,3.09,2.93,3.05,425371.0
2017-02-28,3.1,3.13,2.99,3.0,1184004.0
2017-03-01,3.14,3.24,3.08,3.2,689767.0
2017-03-02,3.24,3.43,3.2,3.38,511123.0
2017-03-03,3.4,3.45,3.35,3.4,481735.0
2017-03-06,3.46,3.46,3.21,3.3,593245.0
2017-03-07,3.21,3.22,2.89,2.92,1177068.0
2017-03-08,2.76,2.99,2.44,2.99,1943655.0
2017-03-09,2.84,3.08,2.78,2.87,1352792.0
2017-03-10,2.97,2.98,2.81,2.83,558893.0
2017-03-13,2.83,2.85,2.72,2.8,275760.0
2017-03-14,2.84,2.89,2.75,2.82,186994.0
2017-03-15,2.82,2.91,2.75,2.76,277681.0
2017-03-16,2.8,2.99,2.77,2.98,551486.0
2017-03-17,2.98,2.98,2.8,2.83,512208.0
2017-03-20,2.87,2.9,2.68,2.74,308070.0
2017-03-21,2.72,2.79,2.58,2.6,451284.0
2017-03-22,2.6,2.67,2.39,2.62,718898.0
2017-03-23,2.62,2.75,2.57,2.6,405302.0
2017-03-24,2.66,2.68,2.57,2.61,200888.0
2017-03-27,2.82,2.96,2.75,2.96,1064282.0
2017-03-28,3.04,3.16,2.86,2.92,1439876.0
2017-03-29,2.9,2.92,2.8,2.83,280415.0
2017-03-30,2.84,2.85,2.72,2.77,247658.0
2017-03-31,2.77,2.85,2.74,2.78,246673.0
2017-04-03,2.8,2.81,2.76,2.78,166499.0
2017-04-04,2.82,2.85,2.76,2.81,259233.0
2017-04-05,2.84,3.1,2.84,3.04,1129166.0
2017-04-06,2.98,3.05,2.92,3.03,458860.0
2017-04-07,3.05,3.18,3.04,3.14,902209.0
2017-04-10,3.21,3.54,3.2,3.41,2431815.0
2017-04-11,3.5,3.53,3.01,3.14,1543815.0
2017-04-12,3.25,3.3,3.06,3.27,738733.0
2017-04-13,3.3,3.3,3.05,3.12,915448.0
2017-04-17,3.05,3.1,2.92,2.99,587109.0
2017-04-18,2.91,2.95,2.75,2.86,625274.0
2017-04-19,2.87,3.12,2.86,3.05,447976.0
2017-04-20,3.14,3.14,2.93,2.99,423566.0
2017-04-21,2.97,2.99,2.91,2.94,246269.0
2017-04-24,2.9,2.97,2.85,2.85,242089.0
2017-04-25,2.86,2.94,2.71,2.8,407236.0
2017-04-26,2.74,2.79,2.56,2.66,473274.0
2017-04-27,2.58,2.59,2.45,2.55,726216.0
2017-04-28,2.54,2.7,2.51,2.68,279846.0
2017-05-01,2.67,2.79,2.67,2.79,150126.0
2017-05-02,2.83,2.865,2.62,2.67,481228.0
2017-05-03,2.75,2.75,2.59,2.64,304387.0
2017-05-04,2.64,2.65,2.51,2.55,201885.0
2017-05-05,2.53,2.58,2.45,2.52,342825.0
2017-05-08,2.47,2.64,2.39,2.45,444751.0
2017-05-09,2.43,2.44,2.21,2.38,612942.0
2017-05-10,2.32,2.38,2.15,2.26,425112.0
2017-05-11,2.2,2.48,2.15,2.45,681848.0
2017-05-12,2.43,2.43,2.28,2.34,384361.0
2017-05-15,2.36,2.44,2.33,2.36,123902.0
2017-05-16,2.39,2.39,2.29,2.32,187036.0
2017-05-17,2.34,2.35,2.24,2.25,181304.0
2017-05-18,2.2,2.34,2.19,2.25,247769.0
2017-05-19,2.22,2.35,2.22,2.24,290619.0
2017-05-23,2.3,2.45,2.27,2.43,541146.0
2017-05-24,2.43,2.45,2.33,2.36,186870.0
2017-05-25,2.4,2.4,2.26,2.3,206748.0
2017-05-26,2.32,2.48,2.27,2.46,317986.0
2017-05-29,2.44,2.44,2.3,2.35,278856.0
2017-05-30,2.36,2.38,2.31,2.33,101175.0
2017-05-31,2.29,2.35,2.25,2.31,158403.0
2017-06-01,2.26,2.3,2.23,2.24,104896.0
2017-06-02,2.23,2.28,2.1,2.15,195032.0
2017-06-05,2.15,2.18,1.88,1.91,867739.0
2017-06-06,1.9,1.93,1.62,1.69,933150.0
2017-06-07,1.6,1.79,1.6,1.73,701525.0
2017-06-08,1.74,1.82,1.6,1.73,520810.0
2017-06-09,1.71,1.85,1.66,1.77,627932.0
2017-06-12,1.8,1.88,1.73,1.79,416283.0
2017-06-13,1.82,1.83,1.75,1.75,299453.0
2017-06-14,1.78,1.78,1.71,1.74,107149.0
2017-06-15,1.76,1.76,1.69,1.71,147508.0
2017-06-16,1.72,1.75,1.68,1.69,151940.0
2017-06-19,1.75,1.75,1.58,1.7,397900.0
2017-06-20,1.7,1.72,1.63,1.67,348674.0
2017-06-21,1.7,1.74,1.65,1.73,156862.0
2017-06-22,1.72,1.79,1.72,1.75,169138.0
2017-06-23,1.77,1.8,1.71,1.74,141954.0
2017-06-26,1.74,1.78,1.73,1.73,69828.0
2017-06-27,1.75,1.78,1.68,1.78,230894.0
2017-06-28,1.79,1.8,1.73,1.75,88405.0
2017-06-29,1.73,1.79,1.71,1.79,126065.0
2017-06-30,1.78,1.78,1.7,1.71,127376.0
2017-07-04,1.71,1.76,1.71,1.71,59469.0
2017-07-05,1.7,1.85,1.7,1.83,281014.0
2017-07-06,1.89,1.89,1.78,1.79,157066.0
2017-07-07,1.79,1.85,1.75,1.79,100665.0
2017-07-10,1.81,1.86,1.77,1.85,156275.0
2017-07-11,1.86,1.88,1.79,1.82,83738.0
2017-07-12,1.82,2.18,1.82,2.14,553766.0
2017-07-13,2.09,2.14,1.96,2.01,360523.0
2017-07-14,2.04,2.22,1.99,2.22,458829.0
2017-07-17,2.23,2.37,2.15,2.35,477013.0
2017-07-18,2.37,2.42,2.24,2.33,463706.0
2017-07-19,2.34,2.38,2.26,2.27,301400.0
2017-07-20,2.27,2.29,2.16,2.2,123200.0
2017-07-21,2.2,2.21,2.15,2.19,103611.0
2017-07-24,2.19,2.29,2.14,2.28,224926.0
2017-07-25,2.3,2.35,2.23,2.23,141292.0
2017-07-26,2.27,2.33,2.25,2.29,191039.0
2017-07-27,2.31,2.34,2.19,2.23,361678.0
2017-07-28,2.24,2.28,2.21,2.28,71928.0
2017-07-31,2.28,2.3,2.21,2.23,129639.0
2017-08-01,2.22,2.26,2.2,2.21,65141.0
2017-08-02,2.25,2.25,2.12,2.16,80399.0
2017-08-03,2.15,2.2,2.1,2.13,73229.0
2017-08-04,2.12,2.22,2.06,2.19,88799.0
2017-08-08,2.18,2.23,2.16,2.21,73832.0
2017-08-09,2.21,2.23,2.15,2.18,118109.0
2017-08-10,2.15,2.19,2.08,2.09,55761.0
2017-08-11,2.08,2.12,2.03,2.05,193441.0
2017-08-14,2.08,2.1,2.04,2.07,53928.0
2017-08-15,2.04,2.12,2.01,2.12,229722.0
2017-08-16,2.15,2.3,2.14,2.27,596768.0
2017-08-17,2.33,2.34,2.24,2.24,262412.0
2017-08-18,2.26,2.32,2.25,2.28,203519.0
2017-08-21,2.33,2.35,2.29,2.31,135828.0
2017-08-22,2.32,2.45,2.31,2.44,188040.0
2017-08-23,2.43,2.47,2.37,2.42,154122.0
2017-08-24,2.44,2.44,2.29,2.34,243182.0
2017-08-25,2.32,2.34,2.26,2.28,52462.0
2017-08-28,2.31,2.35,2.27,2.3,95991.0
2017-08-29,2.32,2.39,2.3,2.31,121955.0
2017-08-30,2.35,2.36,2.31,2.34,92850.0
2017-08-31,2.35,2.35,2.3,2.32,46844.0
2017-09-01,2.34,2.36,2.3,2.34,59228.0
2017-09-05,2.35,2.38,2.26,2.26,138152.0
2017-09-06,2.32,2.35,2.26,2.29,149927.0
2017-09-07,2.32,2.32,2.22,2.24,182644.0
2017-09-08,2.3,2.37,2.22,2.23,818174.0
2017-09-11,2.29,2.29,2.2,2.21,579308.0
2017-09-12,2.23,2.34,2.23,2.32,382251.0
2017-09-13,2.33,2.34,2.28,2.29,222240.0
2017-09-14,2.27,2.41,2.27,2.41,325737.0
2017-09-15,2.42,2.43,2.4,2.42,235415.0
2017-09-18,2.4,2.64,2.35,2.6,405009.0
2017-09-19,2.7,2.72,2.61,2.68,287993.0
2017-09-20,2.63,2.65,2.56,2.63,217629.0
2017-09-21,2.67,2.67,2.57,2.58,176575.0
2017-09-22,2.62,2.66,2.59,2.61,67859.0
2017-09-25,2.65,2.65,2.53,2.53,295023.0
2017-09-26,2.51,2.59,2.46,2.59,161225.0
2017-09-27,2.58,2.61,2.52,2.59,85564.0
2017-09-28,2.58,2.65,2.57,2.65,88303.0
2017-09-29,2.65,2.67,2.61,2.61,134440.0
2017-10-02,2.6,2.7,2.59,2.68,243865.0
2017-10-03,2.71,2.79,2.7,2.75,312173.0
2017-10-04,2.75,2.84,2.68,2.83,227836.0
2017-10-05,2.85,3.05,2.82,3.0,726862.0
2017-10-06,3.05,3.09,2.85,2.96,433127.0
2017-10-10,2.98,3.02,2.92,2.99,176611.0
2017-10-11,3.0,3.08,2.96,3.08,390647.0
2017-10-12,3.13,3.19,3.09,3.16,648092.0
2017-10-13,3.19,3.3,3.18,3.25,744960.0
2017-10-16,3.3,3.54,3.28,3.47,1059615.0
2017-10-17,3.42,3.43,3.0,3.31,1016784.0
2017-10-18,3.2,3.42,3.17,3.42,456103.0
2017-10-19,3.19,3.19,3.01,3.03,885294.0
2017-10-20,3.05,3.23,3.05,3.15,451624.0
2017-10-23,3.25,3.28,3.17,3.2,282915.0
2017-10-24,3.23,3.25,3.13,3.15,215365.0
2017-10-25,3.18,3.19,3.1,3.1,143161.0
2017-10-26,3.18,3.19,3.13,3.17,98221.0
2017-10-27,3.18,3.18,3.11,3.12,256068.0
2017-10-30,3.3,3.4,3.21,3.24,1393114.0
2017-10-31,3.28,3.3,3.2,3.26,591178.0
2017-11-01,3.27,3.53,3.19,3.22,277097.0
2017-11-02,3.2,3.25,3.11,3.12,266062.0
2017-11-03,3.15,3.22,3.12,3.18,246350.0
2017-11-06,3.18,3.35,3.13,3.3,1484775.0
2017-11-07,3.35,3.77,3.27,3.4,1251868.0
2017-11-08,3.42,3.43,3.25,3.32,867437.0
2017-11-09,3.23,3.31,3.16,3.2,524325.0
2017-11-10,3.28,3.46,3.25,3.43,890758.0
2017-11-13,3.6,3.87,3.58,3.87,1907755.0
2017-11-14,4.15,4.3,3.68,4.3,2359613.0
2017-11-15,4.4,4.45,4.05,4.24,1629190.0
2017-11-16,4.1,4.1,3.69,3.9,1135770.0
2017-11-17,3.88,4.18,3.8,3.91,1044437.0
2017-11-20,4.07,4.19,4.02,4.11,674579.0
2017-11-21,4.17,4.18,3.96,4.02,579665.0
2017-11-22,4.14,4.15,3.97,4.09,665400.0
2017-11-23,4.13,4.13,4.02,4.08,329416.0
2017-11-24,4.06,4.13,4.05,4.1,437574.0
2017-11-27,4.2,4.49,4.19,4.4,2066430.0
2017-11-28,4.59,4.67,4.3,4.53,1453625.0
2017-11-29,4.63,4.78,3.95,4.02,1828197.0
2017-11-30,4.0,4.35,3.91,4.35,924246.0
2017-12-01,4.43,4.49,4.09,4.18,699178.0
2017-12-04,4.27,4.36,4.03,4.14,765393.0
2017-12-05,4.29,4.29,4.06,4.2,609018.0
2017-12-06,4.25,4.27,4.08,4.23,375306.0
2017-12-07,4.25,4.44,4.22,4.4,614591.0
2017-12-08,4.39,4.5,4.26,4.5,569622.0
2017-12-11,4.56,4.65,4.5,4.62,687518.0
2017-12-12,4.7,5.1,4.63,5.08,1661143.0
2017-12-13,5.1,5.32,4.85,4.91,1455433.0
2017-12-14,4.91,5.1,4.72,4.72,859452.0
2017-12-15,4.8,4.93,4.72,4.82,436574.0
2017-12-18,4.95,5.17,4.89,5.09,694714.0
2017-12-19,5.21,5.4,5.13,5.36,911028.0
2017-12-20,5.4,5.44,5.1,5.29,1016016.0
2017-12-21,5.33,5.5,5.23,5.47,763775.0
2017-12-22,5.5,5.87,5.5,5.82,1573609.0
2017-12-27,6.1,7.56,6.08,6.99,3326710.0
2017-12-28,7.48,9.15,7.3,8.82,4722825.0
2017-12-29,9.1,10.43,7.68,9.74,5670009.0
2018-01-02,9.7,10.3,8.9,10.2,5574174.0
2018-01-03,10.6,11.15,9.49,10.77,4451950.0
2018-01-04,10.35,10.58,9.1,9.77,3920911.0
2018-01-05,9.1,10.55,8.84,10.54,2408984.0
2018-01-08,11.0,13.8,10.91,13.55,4311556.0
2018-01-09,13.45,14.83,12.35,13.68,4476861.0
2018-01-10,14.0,14.0,12.85,13.36,1422023.0
2018-01-11,12.92,12.95,10.66,11.14,3827061.0
2018-01-12,10.45,10.46,8.84,9.02,5081922.0
2018-01-15,8.25,9.85,7.53,9.85,2650259.0
2018-01-16,10.5,10.75,9.75,10.25,2486473.0
2018-01-17,10.25,10.64,10.02,10.4,988235.0
2018-01-18,10.0,10.37,9.8,10.05,925646.0
2018-01-19,10.0,10.1,9.6,9.94,1264263.0
2018-01-22,10.3,11.18,10.13,11.05,1974624.0
2018-01-23,11.25,11.99,11.08,11.36,2375282.0
2018-01-24,11.41,11.75,10.66,10.84,1794629.0
2018-01-25,10.8,11.13,9.9,10.12,1223209.0
2018-01-26,9.84,10.19,9.55,10.1,1596202.0
2018-01-29,10.34,10.43,9.25,9.25,1260447.0
2018-01-30,8.85,8.99,8.01,8.4,1847553.0
2018-01-31,8.4,9.84,8.35,9.0,1378240.0
2018-02-01,9.0,9.35,7.94,7.94,1702607.0
2018-02-02,7.64,7.68,6.5,6.85,2393914.0
2018-02-05,5.99,8.43,5.95,7.36,2828663.0
2018-02-06,7.69,9.5,7.64,9.45,2483956.0
2018-02-07,9.95,10.5,8.66,9.08,3047559.0
2018-02-08,9.2,9.66,8.72,9.53,1234609.0
2018-02-09,9.25,9.63,8.8,9.2,1261951.0
2018-02-12,9.53,9.6,9.15,9.3,759657.0
2018-02-13,9.3,9.44,9.02,9.4,511949.0
2018-02-14,9.4,10.0,9.2,10.0,1203052.0
2018-02-15,9.6,9.86,9.44,9.5,615769.0
2018-02-16,9.1,9.48,9.01,9.1,592519.0
2018-02-20,9.04,9.55,9.02,9.35,688112.0
2018-02-21,9.3,9.35,9.03,9.12,386033.0
2018-02-22,9.12,9.23,9.07,9.18,217070.0
2018-02-23,9.1,9.15,8.6,8.89,541576.0
2018-02-26,9.7,9.87,9.23,9.85,3172822.0
2018-02-27,10.36,10.63,9.12,9.67,3100608.0
2018-02-28,9.85,11.79,9.39,11.79,6145689.0
2018-03-01,11.85,12.9,10.95,12.38,7523135.0
2018-03-02,12.2,12.47,11.9,12.1,1558476.0
2018-03-05,12.41,13.27,12.28,12.63,1583863.0
2018-03-06,13.06,13.39,12.62,12.75,1566211.0
2018-03-07,12.75,12.83,12.39,12.65,897130.0
2018-03-08,12.63,12.83,11.8,12.3,656212.0
2018-03-09,12.42,12.54,11.89,11.92,450028.0
2018-03-12,11.92,11.93,11.11,11.23,1032644.0
2018-03-13,11.46,11.65,11.1,11.17,477576.0
2018-03-14,11.05,11.15,10.68,10.85,406883.0
2018-03-15,10.9,10.96,10.45,10.6,607413.0
2018-03-16,10.5,10.66,10.22,10.23,730324.0
2018-03-19,10.81,11.5,10.6,11.5,2426903.0
2018-03-20,11.79,11.85,10.6,10.66,1103418.0
2018-03-21,10.8,10.97,10.28,10.3,560146.0
2018-03-22,9.65,9.7,9.43,9.55,1936176.0
2018-03-23,10.25,10.25,9.5,9.6,1164935.0
2018-03-26,9.7,9.85,9.5,9.57,330802.0
2018-03-27,9.65,9.65,8.97,9.01,678828.0
2018-03-28,8.95,9.09,8.2,8.39,1083320.0
2018-03-29,8.4,8.98,8.32,8.65,655427.0
2018-04-02,8.5,8.54,7.98,8.1,906572.0
2018-04-03,8.2,8.32,7.16,7.18,976986.0
2018-04-04,7.03,7.28,6.57,7.16,1608017.0
2018-04-05,7.46,7.69,7.21,7.45,1088705.0
2018-04-06,7.45,7.79,7.12,7.2,1006949.0
2018-04-09,7.31,7.4,6.99,7.12,908122.0
2018-04-10,7.22,8.25,6.63,7.97,1506950.0
2018-04-11,7.96,8.37,7.79,7.97,843792.0
2018-04-12,8.15,8.49,8.05,8.42,600085.0
2018-04-13,8.5,9.38,8.5,8.93,1621319.0
2018-04-16,9.39,9.8,9.05,9.71,1381592.0
2018-04-17,9.81,9.94,9.22,9.3,814551.0
2018-04-18,9.4,9.48,9.03,9.25,483237.0
2018-04-19,9.25,9.53,9.05,9.37,469317.0
2018-04-20,9.51,9.74,9.25,9.41,533589.0
2018-04-23,9.35,9.47,8.96,9.15,635315.0
2018-04-24,9.14,9.34,8.7,9.01,578828.0
2018-04-25,8.99,9.07,8.72,8.76,357110.0
2018-04-26,8.76,9.05,8.56,8.94,314315.0
2018-04-27,9.07,9.12,8.68,8.88,278089.0
2018-04-30,8.9,9.14,8.77,8.77,515233.0
2018-05-01,8.34,8.39,7.84,8.0,959202.0
2018-05-02,7.83,7.94,7.39,7.5,992179.0
2018-05-03,7.55,7.77,7.46,7.62,510771.0
2018-05-04,7.71,7.71,7.52,7.54,467223.0
2018-05-07,7.64,7.67,7.2,7.38,535737.0
2018-05-08,7.25,7.44,7.12,7.3,421381.0
2018-05-09,7.35,7.36,7.06,7.11,526813.0
2018-05-10,7.22,7.22,7.07,7.18,275265.0
2018-05-11,7.2,8.0,7.2,7.82,931220.0
2018-05-14,8.15,8.75,8.0,8.42,1157345.0
2018-05-15,8.55,8.7,7.85,8.0,913650.0
2018-05-16,8.0,8.1,7.7,7.73,506907.0
2018-05-17,7.69,7.85,7.37,7.57,435294.0
2018-05-18,7.5,8.15,7.45,8.01,915441.0
2018-05-22,8.44,8.46,7.9,7.96,1024750.0
2018-05-23,8.02,8.1,7.9,8.05,379635.0
2018-05-24,8.05,8.1,7.8,7.96,344199.0
2018-05-25,7.92,8.01,7.65,7.76,485534.0
2018-05-28,7.9,7.93,7.66,7.79,120665.0
2018-05-29,7.69,7.96,7.66,7.85,406050.0
2018-05-30,7.84,8.25,7.73,8.21,891595.0
2018-05-31,8.3,8.66,7.94,8.24,1134845.0
2018-06-01,8.25,8.88,8.05,8.85,700516.0
2018-06-04,8.95,9.1,8.65,9.08,208300.0
2018-06-05,9.11,9.29,8.79,9.08,1369581.0
2018-06-06,9.16,10.27,8.91,10.27,1772150.0
2018-06-07,10.4,10.56,9.62,9.99,1337484.0
2018-06-08,9.61,9.86,8.76,9.36,1840166.0
2018-06-11,9.39,9.5,9.03,9.13,684372.0
2018-06-12,9.0,9.12,8.68,8.78,951626.0
2018-06-13,8.69,9.31,8.6,9.28,740814.0
2018-06-14,9.19,9.46,9.01,9.06,499495.0
2018-06-15,9.01,9.33,8.97,9.33,730779.0
2018-06-18,9.1,9.19,8.9,8.92,1132099.0
2018-06-19,8.9,9.25,8.65,9.11,1201543.0
2018-06-20,9.5,9.8,9.13,9.62,1516285.0
2018-06-21,9.62,10.44,9.62,10.21,1905679.0
2018-06-22,10.26,10.79,9.51,9.56,1816620.0
2018-06-25,9.56,9.69,9.15,9.22,989498.0
2018-06-26,9.11,9.28,8.83,9.04,697199.0
2018-06-27,8.83,8.93,8.15,8.22,994670.0
2018-06-28,8.4,8.77,8.25,8.55,978075.0
2018-06-29,8.57,8.86,8.41,8.52,734893.0
2018-07-03,9.12,9.15,8.74,8.8,474753.0
2018-07-04,8.89,9.02,8.86,8.96,162413.0
2018-07-05,9.0,9.19,9.0,9.12,357520.0
2018-07-06,9.06,9.15,8.88,9.14,261490.0
2018-07-09,9.08,9.26,9.02,9.08,276707.0
2018-07-10,9.17,9.45,9.07,9.16,488950.0
2018-07-11,9.16,9.26,8.96,9.22,410547.0
2018-07-12,9.3,9.39,9.2,9.22,377347.0
2018-07-13,9.31,9.35,9.11,9.24,583204.0
2018-07-16,9.24,9.29,8.73,8.92,549187.0
2018-07-17,8.8,9.14,8.65,9.12,637397.0
2018-07-18,9.04,9.2,8.9,8.9,355441.0
2018-07-19,8.9,9.05,8.85,8.98,355898.0
2018-07-20,8.93,8.98,8.53,8.54,449575.0
2018-07-23,8.53,8.8,8.43,8.54,615937.0
2018-07-24,8.62,8.62,8.03,8.2,552504.0
2018-07-25,8.11,8.38,8.07,8.24,352785.0
2018-07-26,8.21,8.23,7.95,7.95,367444.0
2018-07-27,8.24,8.24,8.02,8.14,444443.0
2018-07-30,8.14,8.27,7.65,7.66,552765.0
2018-07-31,7.61,8.03,7.37,7.86,611833.0
2018-08-01,8.05,8.19,7.5,7.5,357405.0
2018-08-02,7.64,7.89,7.55,7.83,407878.0
2018-08-03,7.69,7.9,7.54,7.62,235404.0
2018-08-07,7.6,7.66,7.4,7.41,325093.0
2018-08-08,7.35,7.64,7.34,7.56,389111.0
2018-08-09,7.76,7.96,7.67,7.88,531043.0
2018-08-10,7.96,7.99,7.74,7.79,326511.0
2018-08-13,7.82,7.93,7.41,7.49,352339.0
2018-08-14,7.7,7.79,7.33,7.48,656850.0
2018-08-15,8.01,8.6,7.74,8.36,1331032.0
2018-08-16,8.4,8.75,8.11,8.33,564087.0
2018-08-17,8.16,8.74,8.14,8.51,457466.0
2018-08-20,8.69,10.0,8.65,9.55,2070184.0
2018-08-21,10.77,11.43,10.06,10.75,4027544.0
2018-08-22,10.58,10.98,9.92,10.63,1868796.0
2018-08-23,10.63,11.37,10.46,11.12,2329377.0
2018-08-24,11.55,13.15,11.55,12.98,5084305.0
2018-08-27,15.37,16.89,14.95,15.65,8568260.0
2018-08-28,15.0,15.67,13.4,14.39,5656226.0
2018-08-29,15.53,16.5,14.94,16.37,5805854.0
2018-08-30,15.65,15.73,11.49,11.77,15586129.0
2018-08-31,11.5,13.42,11.14,12.81,10469921.0
2018-09-04,14.34,15.05,13.99,14.65,8267862.0
2018-09-05,17.0,17.63,14.9,16.38,16375971.0
2018-09-06,15.8,15.82,14.4,15.21,7139813.0
2018-09-07,15.05,16.36,14.73,15.8,4857772.0
2018-09-10,16.16,16.35,15.61,15.92,3261089.0
2018-09-11,15.7,16.0,15.27,15.73,3356959.0
2018-09-12,15.39,15.7,14.01,14.7,4212439.0
2018-09-13,14.69,14.76,12.99,13.1,3888098.0
2018-09-14,12.12,14.1,12.05,13.52,4117226.0
2018-09-17,13.88,13.9,13.09,13.2,2331232.0
2018-09-18,13.65,15.75,13.57,14.94,7518066.0
2018-09-19,16.5,19.81,15.0,16.25,18762294.0
2018-09-20,17.28,18.05,16.39,17.76,8016595.0
2018-09-21,17.13,17.43,15.86,16.0,5557845.0
2018-09-24,15.14,16.19,15.05,15.3,2978834.0
2018-09-25,15.96,16.05,14.75,15.03,3168597.0
2018-09-26,15.0,15.02,14.05,14.47,2654862.0
2018-09-27,14.36,14.97,14.17,14.22,2490572.0
2018-09-28,14.11,14.77,14.11,14.35,1809757.0
2018-10-01,15.2,15.33,14.12,14.8,2833145.0
2018-10-02,14.25,14.5,13.64,13.73,2571981.0
2018-10-03,13.75,13.9,13.12,13.77,2744483.0
2018-10-04,13.68,13.73,12.86,13.2,1920439.0
2018-10-05,13.17,13.46,12.17,12.57,2640568.0
2018-10-09,12.41,12.45,12.05,12.05,1729493.0
2018-10-10,12.2,13.13,11.28,12.61,4172487.0
2018-10-11,12.31,12.38,11.7,11.8,2495813.0
2018-10-12,12.19,12.9,12.12,12.84,2706937.0
2018-10-15,13.5,15.25,13.09,15.21,6520989.0
2018-10-16,16.56,16.84,14.17,14.93,7754784.0
2018-10-17,13.99,14.55,13.14,13.95,3443133.0
2018-10-18,14.01,14.54,13.65,14.06,2041170.0
2018-10-19,14.2,14.8,12.61,12.79,2972401.0
2018-10-22,12.71,12.95,10.8,11.01,3330230.0
2018-10-23,10.01,11.63,9.84,10.92,3668490.0
2018-10-24,11.26,11.46,9.93,10.0,1783318.0
2018-10-25,10.0,11.08,10.0,10.55,1835030.0
2018-10-26,10.51,10.75,10.08,10.17,1781180.0
2018-10-29,10.35,10.51,8.69,8.99,2144737.0
2018-10-30,8.47,9.54,8.47,9.16,1800908.0
2018-10-31,9.58,10.01,9.32,9.72,2232179.0
2018-11-01,9.85,10.18,9.45,10.1,1305259.0
2018-11-02,10.1,10.58,9.94,10.58,1134759.0
2018-11-05,10.58,10.91,10.16,10.77,901767.0
2018-11-06,10.83,12.59,10.7,11.94,2820603.0
2018-11-07,12.51,13.04,11.44,12.88,3550053.0
2018-11-08,12.4,12.54,11.62,11.73,1752947.0
2018-11-09,11.61,11.8,11.09,11.3,1503997.0
2018-11-12,11.42,11.65,10.56,11.26,1350498.0
2018-11-13,10.21,11.32,9.99,10.95,1891740.0
2018-11-14,10.54,10.9,9.97,10.8,1659640.0
2018-11-15,10.4,11.78,10.4,11.39,1955088.0
2018-11-16,11.15,11.92,11.09,11.32,1322339.0
2018-11-19,11.16,11.33,10.58,10.95,1224712.0
2018-11-20,10.29,11.47,10.25,10.86,1936216.0
2018-11-21,11.25,11.63,11.11,11.26,1043172.0
2018-11-22,11.12,11.37,11.01,11.25,285712.0
2018-11-23,11.15,11.72,11.12,11.5,705912.0
2018-11-26,11.65,11.95,10.87,10.97,1002863.0
2018-11-27,10.93,11.39,10.75,10.89,1021832.0
2018-11-28,11.07,11.55,11.07,11.55,1057386.0
2018-11-29,11.43,11.95,11.15,11.88,1091344.0
2018-11-30,11.9,12.28,11.57,12.2,1433692.0
2018-12-03,12.11,15.68,11.22,13.51,6105644.0
2018-12-04,14.25,14.77,13.72,14.14,4241262.0
2018-12-05,13.83,14.04,12.17,12.95,2320231.0
2018-12-06,13.19,14.15,13.07,13.98,2846975.0
2018-12-07,18.0,18.56,16.63,17.06,9335571.0
2018-12-10,17.29,17.56,16.41,17.09,3723982.0
2018-12-11,17.29,17.48,16.84,17.12,2190183.0
2018-12-12,16.99,17.09,15.83,16.07,1767508.0
2018-12-13,15.9,16.02,14.76,15.29,1800030.0
2018-12-14,15.08,15.7,14.82,15.13,1678295.0
2018-12-17,15.1,15.73,14.66,14.79,2185339.0
2018-12-18,15.11,15.82,14.88,15.58,2425518.0
2018-12-19,15.46,15.89,14.56,14.94,2218104.0
2018-12-20,15.08,15.6,14.45,14.97,2316946.0
2018-12-21,15.44,15.44,13.595,13.92,2428547.0
2018-12-24,13.06,14.12,13.01,13.49,1114518.0
2018-12-27,13.66,14.04,13.44,14.01,1014351.0
2018-12-28,14.19,14.55,13.71,14.2,887928.0
2018-12-31,14.34,14.62,13.98,14.38,443333.0
2019-01-02,13.97,15.54,13.91,15.4,1107842.0
2019-01-03,15.1,16.42,15.0,15.62,1155159.0
2019-01-04,15.81,16.25,15.61,15.8,800496.0
2019-01-07,15.85,16.5,15.65,16.5,1005660.0
2019-01-08,16.66,16.91,16.18,16.38,1286003.0
2019-01-09,16.37,17.24,16.16,17.11,1167200.0
2019-01-10,17.11,17.9,16.67,17.3,1684488.0
2019-01-11,17.23,18.53,17.08,18.13,1910690.0
2019-01-14,18.0,18.76,17.9,18.19,2290647.0
2019-01-15,18.39,18.47,16.94,17.33,1505157.0
2019-01-16,17.43,17.88,17.11,17.78,1113641.0
2019-01-17,17.51,18.5,17.48,18.15,888494.0
2019-01-18,18.5,20.16,18.49,19.73,4380430.0
2019-01-21,19.73,20.89,19.33,20.59,1515056.0
2019-01-22,20.44,21.44,19.77,20.21,3312540.0
2019-01-23,20.4,20.65,18.83,19.7,1909674.0
2019-01-24,19.3,21.04,19.3,21.0,2459822.0
2019-01-25,21.5,21.62,20.48,21.15,2717436.0
2019-01-28,21.15,24.58,20.9,24.53,5729854.0
2019-01-29,24.48,25.85,23.01,24.05,6407186.0
2019-01-30,24.0,25.35,23.37,24.18,3841474.0
2019-01-31,24.59,26.74,24.18,25.75,4759571.0
2019-02-01,26.49,28.52,26.3,27.31,7095678.0
2019-02-04,28.5,32.95,27.97,30.57,10170855.0
2019-02-05,29.28,31.49,27.1,28.7,6904154.0
2019-02-06,27.55,28.46,25.47,25.93,4349974.0
2019-02-07,25.16,28.5,24.83,28.39,5117511.0
2019-02-08,28.65,29.24,25.79,26.04,3987656.0
2019-02-11,26.96,27.16,25.62,25.87,3072702.0
2019-02-12,25.3,27.31,25.0,26.05,3227196.0
2019-02-13,26.5,27.52,26.01,27.05,2729449.0
2019-02-14,27.12,27.9,26.91,27.62,2381811.0
2019-02-15,28.5,28.99,27.65,28.11,2735144.0
2019-02-19,27.99,29.15,27.92,28.62,1995543.0
2019-02-20,28.62,29.62,28.31,29.24,2706198.0
2019-02-21,29.49,30.24,29.29,29.64,2074310.0
2019-02-22,30.24,30.29,27.9,28.81,3319306.0
2019-02-25,27.85,28.15,26.59,26.7,2214094.0
2019-02-26,26.25,28.89,25.9,28.48,3264786.0
2019-02-27,28.4,28.62,27.24,28.04,1995827.0
2019-02-28,28.34,29.3,27.9,28.51,2001951.0
2019-03-01,29.1,29.42,28.48,28.95,1721536.0
2019-03-04,29.0,29.25,27.54,28.56,1933383.0
2019-03-05,28.27,31.94,28.06,31.77,3766367.0
2019-03-06,31.27,32.6,29.6,30.75,3775551.0
2019-03-07,30.25,31.06,29.61,30.0,2483889.0
2019-03-08,29.0,29.76,28.31,29.15,2406567.0
2019-03-11,28.75,29.33,27.59,28.0,2808947.0
2019-03-12,28.11,29.47,27.49,28.54,2592289.0
2019-03-13,29.0,29.78,28.0,28.1,2365834.0
2019-03-14,28.1,28.55,27.11,27.7,2012329.0
2019-03-15,27.8,28.15,27.34,28.12,1793605.0
2019-03-18,28.12,29.025,28.0,28.93,1582862.0
2019-03-19,29.05,29.2,28.2,28.76,1426127.0
2019-03-20,28.34,29.2,28.05,28.29,1730337.0
2019-03-21,28.37,28.67,27.47,27.47,1432590.0
2019-03-22,27.35,27.58,25.81,25.81,1763383.0
2019-03-25,26.0,28.33,25.96,27.36,4803947.0
2019-03-26,26.4,27.77,25.85,27.06,5275498.0
2019-03-27,26.28,26.67,23.79,24.75,4701074.0
2019-03-28,23.96,25.89,23.14,25.31,2644213.0
2019-03-29,25.4,25.71,24.33,24.55,1339284.0
2019-04-01,24.86,24.92,24.14,24.9,860171.0
2019-04-02,24.74,25.0,24.21,24.28,950348.0
2019-04-03,24.06,24.84,23.84,24.36,987518.0
2019-04-04,24.35,24.81,24.25,24.39,774491.0
2019-04-05,24.57,24.8,24.28,24.71,701211.0
2019-04-08,24.45,24.6,23.3,23.4,1057331.0
2019-04-09,23.2,23.88,23.02,23.49,939786.0
2019-04-10,23.46,24.13,23.32,24.13,774670.0
2019-04-11,24.05,24.15,22.21,22.54,1491325.0
2019-04-12,22.55,23.52,22.45,22.67,1319793.0
2019-04-15,22.1,22.8,20.7,21.18,1501044.0
2019-04-16,21.16,21.91,21.0,21.08,1374472.0
2019-04-17,20.72,21.43,20.64,21.28,1368429.0
2019-04-18,22.33,22.91,20.97,21.11,1300731.0
2019-04-22,20.98,22.7,20.82,22.49,1056983.0
2019-04-23,22.45,22.64,21.5,21.9,1314598.0
2019-04-24,21.98,23.14,21.7,22.42,1348888.0
2019-04-25,22.42,22.67,21.97,22.34,907135.0
2019-04-26,22.22,23.42,22.1,23.04,1291279.0
2019-04-29,23.05,23.52,22.45,22.91,1068507.0
2019-04-30,22.88,23.79,22.67,22.95,1194236.0
2019-05-01,23.1,23.27,22.56,22.91,612229.0
2019-05-02,22.8,22.955,21.8,22.49,716000.0
2019-05-03,22.62,22.72,22.08,22.27,684302.0
2019-05-06,21.6,21.99,21.33,21.85,681083.0
2019-05-07,21.6,22.07,20.58,20.66,886764.0
2019-05-08,20.55,21.31,20.3,20.72,1150473.0
2019-05-09,21.18,21.3,18.73,19.05,2343326.0
2019-05-10,19.13,20.66,18.94,20.65,1908982.0
2019-05-13,20.35,20.6,18.96,19.34,1365266.0
2019-05-14,19.65,21.02,19.65,20.54,1274780.0
2019-05-15,20.61,20.63,19.86,20.34,749638.0
2019-05-16,20.56,20.74,20.23,20.5,731450.0
2019-05-17,20.33,20.69,19.9,20.07,602217.0
2019-05-21,19.99,21.03,19.98,20.91,798978.0
2019-05-22,20.86,22.17,20.61,21.63,1052671.0
2019-05-23,21.44,21.71,20.49,20.63,825221.0
2019-05-24,20.9,21.55,20.61,20.67,828221.0
2019-05-27,20.9,21.89,20.9,21.4,668174.0
2019-05-28,21.41,21.77,20.93,21.51,1061258.0
2019-05-29,21.1,21.21,20.13,20.55,854139.0
2019-05-30,20.74,21.12,20.03,20.1,687290.0
2019-05-31,19.88,20.13,18.81,19.1,1348742.0
2019-06-03,18.97,19.33,18.17,18.31,927802.0
2019-06-04,18.47,19.38,18.32,19.33,970441.0
2019-06-05,21.36,22.32,20.4,21.58,2791659.0
2019-06-06,21.58,21.73,20.5,21.12,1536089.0
2019-06-07,21.1,21.61,20.96,21.12,910774.0
2019-06-10,21.6,23.29,21.55,23.06,1795635.0
2019-06-11,23.54,23.68,22.03,22.6,1099447.0
2019-06-12,22.35,23.07,22.2,22.73,730644.0
2019-06-13,22.84,23.27,21.54,21.83,871222.0
2019-06-14,21.49,21.68,20.57,20.75,724189.0
2019-06-17,20.75,21.4,20.15,21.28,799238.0
2019-06-18,21.48,21.59,20.79,21.05,690927.0
2019-06-19,21.09,21.6,20.87,21.02,653121.0
2019-06-20,21.35,22.27,21.24,21.74,969435.0
2019-06-21,21.08,21.23,20.14,21.06,1690026.0
2019-06-24,21.0,21.34,20.29,21.34,883333.0
2019-06-25,21.11,21.21,20.58,20.88,622912.0
2019-06-26,20.95,21.07,20.58,20.82,595226.0
2019-06-27,20.83,21.56,20.75,20.97,645989.0
2019-06-28,21.15,21.42,20.7,21.01,518296.0
2019-07-02,21.05,21.05,20.18,20.32,612101.0
2019-07-03,20.36,20.36,19.41,20.07,670429.0
2019-07-04,19.99,20.05,19.77,19.94,127634.0
2019-07-05,19.91,20.09,19.63,20.0,317428.0
2019-07-08,19.71,19.87,19.53,19.74,340074.0
2019-07-09,19.62,20.59,19.54,20.37,441901.0
2019-07-10,20.4,20.58,19.99,19.99,512845.0
2019-07-11,20.1,20.72,19.64,19.74,625573.0
2019-07-12,19.71,19.74,18.38,18.51,1026374.0
2019-07-15,18.47,19.51,18.11,19.41,782018.0
2019-07-16,19.34,19.83,19.05,19.57,496704.0
2019-07-17,19.67,19.94,19.48,19.61,469827.0
2019-07-18,19.51,19.63,19.15,19.46,410714.0
2019-07-19,19.51,20.04,19.43,19.52,483959.0
2019-07-22,19.45,19.59,18.96,19.23,523102.0
2019-07-23,19.25,20.27,19.15,20.21,713617.0
2019-07-24,19.96,20.63,19.79,20.25,457634.0
2019-07-25,20.22,20.52,19.67,19.69,311013.0
2019-07-26,19.91,19.92,19.38,19.55,270677.0
2019-07-29,19.5,19.72,18.44,18.76,596287.0
2019-07-30,18.42,18.7,17.89,18.32,740649.0
2019-07-31,18.28,18.5,18.06,18.17,408841.0
2019-08-01,18.12,18.27,16.78,16.78,879986.0
2019-08-02,17.6,18.36,17.32,18.2,1053023.0
2019-08-06,18.13,18.8,17.76,18.38,945669.0
2019-08-07,18.52,19.29,17.93,19.08,1075131.0
2019-08-08,20.72,20.73,18.15,18.4,1915651.0
2019-08-09,18.25,18.95,17.53,17.68,817065.0
2019-08-12,17.5,17.56,16.93,17.48,807806.0
2019-08-13,17.68,18.54,17.61,18.39,1047610.0
2019-08-14,17.82,18.22,17.44,17.7,777435.0
2019-08-15,17.16,17.2,16.11,16.13,822921.0
2019-08-16,16.35,16.68,16.08,16.12,621819.0
2019-08-19,16.39,16.39,15.53,15.87,597426.0
2019-08-20,15.89,16.18,15.61,15.63,452019.0
2019-08-21,15.69,16.25,15.55,15.96,560948.0
2019-08-22,16.0,16.07,15.33,15.53,454027.0
2019-08-23,15.26,15.94,15.08,15.11,517703.0
2019-08-26,15.25,15.58,14.66,15.34,622998.0
2019-08-27,15.45,15.7,14.51,14.69,764522.0
2019-08-28,14.47,14.94,14.07,14.85,945743.0
2019-08-29,14.94,15.09,14.65,14.66,437972.0
2019-08-30,14.74,14.97,14.54,14.69,342729.0
2019-09-03,14.35,15.18,14.33,15.05,528359.0
2019-09-04,15.08,15.21,14.4,14.63,734252.0
2019-09-05,14.73,15.5,14.69,15.34,825333.0
2019-09-06,15.31,16.35,15.11,15.71,1011829.0
2019-09-09,15.88,16.0,14.7,14.89,735256.0
2019-09-10,14.76,15.52,14.58,15.45,495572.0
2019-09-11,15.49,15.5,14.73,15.21,914620.0
2019-09-12,14.87,15.36,14.87,15.03,578872.0
2019-09-13,15.13,15.38,15.04,15.3,339229.0
2019-09-16,15.31,15.58,15.04,15.15,560472.0
2019-09-17,15.12,15.33,14.75,14.79,342110.0
2019-09-18,14.75,14.92,14.35,14.55,561542.0
2019-09-19,14.46,14.5,13.55,13.6,957171.0
2019-09-20,13.49,13.9,13.33,13.6,977388.0
2019-09-23,13.42,13.88,13.4,13.55,550755.0
2019-09-24,13.51,13.57,12.36,12.39,916564.0
2019-09-25,12.39,12.75,11.88,12.73,983266.0
2019-09-26,13.16,13.18,12.27,12.42,646407.0
2019-09-27,12.19,12.63,12.01,12.08,689551.0
2019-09-30,11.91,12.21,11.7,11.97,640927.0
2019-10-01,11.85,12.31,11.72,11.86,655677.0
2019-10-02,11.62,12.18,11.15,11.81,819288.0
2019-10-03,11.81,12.41,11.78,12.38,573396.0
2019-10-04,12.37,12.56,11.85,12.0,534361.0
2019-10-07,11.9,12.06,11.63,11.85,313770.0
2019-10-08,11.76,11.8,11.36,11.36,600972.0
2019-10-09,11.37,11.69,11.27,11.4,331432.0
2019-10-10,11.03,11.4,10.5,10.58,811326.0
2019-10-11,10.34,10.76,10.17,10.37,736512.0
2019-10-15,10.56,11.18,10.47,11.0,697756.0
2019-10-16,11.01,11.3,10.36,11.03,829372.0
2019-10-17,13.85,13.87,11.04,11.6,4549054.0
2019-10-18,11.99,12.0,10.86,10.93,1824093.0
2019-10-21,10.81,11.32,10.57,11.1,935071.0
2019-10-22,11.07,11.2,10.8,10.86,601075.0
2019-10-23,10.88,11.51,10.8,11.46,758719.0
2019-10-24,11.37,12.24,11.25,11.84,1158401.0
2019-10-25,11.76,12.01,11.61,11.69,934174.0
2019-10-28,11.77,11.9,11.39,11.39,763789.0
2019-10-29,11.33,11.4,10.85,10.95,678669.0
2019-10-30,10.94,11.24,10.84,10.94,513770.0
2019-10-31,10.97,10.98,10.45,10.78,702393.0
2019-11-01,10.76,11.03,10.68,10.82,487394.0
2019-11-04,10.9,10.9,10.61,10.61,983244.0
2019-11-05,10.73,11.1,10.63,10.87,734270.0
2019-11-06,11.02,11.17,10.77,11.01,566720.0
2019-11-07,11.12,11.23,10.37,10.46,732191.0
2019-11-08,10.5,11.37,10.41,11.26,906788.0
2019-11-11,11.2,11.48,10.45,10.69,1030297.0
2019-11-12,10.7,11.24,10.07,10.4,1400991.0
2019-11-13,10.33,10.35,9.52,9.61,1096057.0
2019-11-14,9.18,9.37,8.82,9.03,1156180.0
2019-11-15,8.86,8.98,8.14,8.36,1891285.0
2019-11-18,8.32,8.42,7.97,8.15,1318195.0
2019-11-19,7.98,9.27,7.98,8.89,2118925.0
2019-11-20,9.0,9.42,8.75,9.12,3334946.0
2019-11-21,9.65,10.69,9.28,10.11,3080163.0
2019-11-22,9.89,10.03,9.1,9.39,1427681.0
2019-11-25,9.48,9.71,9.11,9.18,1003243.0
2019-11-26,9.1,9.29,8.8,9.0,1155549.0
2019-11-27,9.02,9.23,8.95,9.15,1122889.0
2019-11-28,9.16,9.47,9.09,9.28,383230.0
2019-11-29,9.21,9.25,8.98,9.03,627270.0
2019-12-02,9.04,9.11,8.55,8.62,846326.0
2019-12-03,8.5,9.17,8.46,9.15,1022965.0
2019-12-04,9.31,9.31,8.67,8.7,790186.0
2019-12-05,8.74,8.86,8.64,8.74,676110.0
2019-12-06,8.87,8.94,8.76,8.91,410527.0
2019-12-09,9.0,9.4,8.97,9.22,1105137.0
2019-12-10,9.19,9.35,8.97,9.07,795011.0
2019-12-11,9.1,9.28,8.96,8.98,670576.0
2019-12-12,9.09,9.67,8.98,9.63,1193261.0
2019-12-13,9.68,9.96,9.45,9.61,1517892.0
2019-12-16,9.54,9.59,9.31,9.34,656441.0
2019-12-17,9.4,9.46,9.15,9.16,739507.0
2019-12-18,9.2,9.21,8.71,8.73,1024675.0
2019-12-19,8.76,9.14,8.6,9.08,915075.0
2019-12-20,9.2,9.32,9.0,9.11,704844.0
2019-12-23,9.14,9.29,9.04,9.23,592861.0
2019-12-24,9.26,9.42,9.02,9.36,477372.0
2019-12-27,9.05,9.12,8.84,8.97,662860.0
2019-12-30,8.94,9.04,8.62,8.63,713986.0
2019-12-31,8.61,10.2,8.55,9.97,2089172.0
2020-01-02,10.38,10.38,9.39,9.55,1549956.0
2020-01-03,9.38,9.82,9.16,9.3,932266.0
2020-01-06,9.11,9.36,8.76,8.82,1022782.0
2020-01-07,8.87,9.05,8.61,8.65,864857.0
2020-01-08,8.63,8.97,8.31,8.64,1333544.0
2020-01-09,8.7,9.36,8.61,9.21,1612790.0
2020-01-10,9.09,9.14,8.76,8.88,1126732.0
2020-01-13,8.83,9.91,8.65,9.8,1917209.0
2020-01-14,9.55,10.34,9.21,10.33,2748318.0
2020-01-15,10.41,11.49,10.03,10.92,3070792.0
2020-01-16,11.1,11.41,10.44,10.6,2047433.0
2020-01-17,10.65,11.35,10.43,11.18,2137653.0
2020-01-20,11.13,11.58,10.97,11.27,779959.0
2020-01-21,11.38,11.74,10.57,10.7,2006196.0
2020-01-22,10.8,11.39,10.67,10.95,1591387.0
2020-01-23,10.85,11.26,10.72,10.95,1256858.0
2020-01-24,11.14,11.21,9.88,9.99,1645976.0
2020-01-27,9.44,10.08,9.43,9.57,1217467.0
2020-01-28,9.94,10.14,9.62,10.13,1547757.0
2020-01-29,10.23,10.36,9.9,9.91,931312.0
2020-01-30,9.87,10.03,9.6,9.79,783117.0
2020-01-31,9.75,9.83,9.3,9.53,788619.0
2020-02-03,9.53,9.67,9.37,9.49,587596.0
2020-02-04,9.54,10.12,9.54,9.89,851962.0
2020-02-05,9.98,10.05,9.56,9.68,691162.0
2020-02-06,9.71,9.82,9.3,9.34,711013.0
2020-02-07,9.12,9.39,8.94,9.13,913585.0
2020-02-10,9.11,9.23,8.79,8.9,554717.0
2020-02-11,8.87,9.4,8.74,9.09,698673.0
2020-02-12,9.15,9.19,8.9,8.9,526748.0
2020-02-13,8.91,9.21,8.84,9.12,582527.0
2020-02-14,9.9,9.92,9.4,9.69,1284917.0
2020-02-18,9.6,9.82,9.42,9.58,513321.0
2020-02-19,9.57,9.71,9.46,9.62,610731.0
2020-02-20,9.6,10.16,9.59,9.72,1274460.0
2020-02-21,9.76,9.77,9.44,9.44,793831.0
2020-02-24,8.94,8.95,8.45,8.49,1509950.0
2020-02-25,8.53,8.65,7.98,7.99,1303542.0
2020-02-26,7.98,8.42,7.92,8.08,1169661.0
2020-02-27,7.77,8.38,7.21,8.14,1480566.0
2020-02-28,7.56,7.95,7.5,7.79,1846341.0
2020-03-02,7.93,8.02,7.58,7.99,1006808.0
2020-03-03,7.81,7.81,6.88,7.1,1443824.0
2020-03-04,7.31,8.02,7.2,7.95,1460057.0
2020-03-05,7.69,8.3,7.61,7.95,1082414.0
2020-03-06,7.6,7.96,7.51,7.78,1074813.0
2020-03-09,7.05,7.71,7.0,7.16,1244289.0
2020-03-10,7.54,7.64,7.26,7.47,1046538.0
2020-03-11,7.35,7.78,7.17,7.45,1225289.0
2020-03-12,6.68,6.99,6.13,6.21,1787397.0
2020-03-13,6.49,7.3,6.17,7.29,2087920.0
2020-03-16,6.05,7.62,5.82,7.48,1687134.0
2020-03-17,7.46,8.56,7.16,8.45,2277918.0
2020-03-18,7.24,8.38,7.05,8.17,2009642.0
2020-03-19,8.05,8.78,7.85,8.56,1998644.0
2020-03-20,8.18,8.86,7.84,7.84,1427843.0
2020-03-23,8.16,8.2,7.24,7.41,1138527.0
2020-03-24,7.7,7.98,7.52,7.98,1096201.0
2020-03-25,7.89,8.31,7.5,8.07,1663753.0
2020-03-26,7.88,9.34,7.88,8.92,2369017.0
2020-03-27,8.81,9.36,8.62,8.82,1178736.0
2020-03-30,8.73,9.14,8.4,9.02,910682.0
2020-03-31,8.5,8.75,7.89,7.99,1778719.0
2020-04-01,7.58,8.2,7.36,7.38,968627.0
2020-04-02,7.37,7.84,7.34,7.72,1048827.0
2020-04-03,7.73,8.12,7.65,7.84,1554288.0
2020-04-06,7.99,8.29,7.88,8.16,930668.0
2020-04-07,8.3,8.42,7.79,7.79,842238.0
2020-04-08,8.01,8.69,7.82,8.49,1331347.0
2020-04-09,8.74,8.74,7.97,8.09,988375.0
2020-04-13,8.1,8.15,7.75,8.06,528014.0
2020-04-14,8.08,8.44,8.0,8.37,966126.0
2020-04-15,8.36,8.7,8.18,8.25,716986.0
2020-04-16,8.32,8.43,8.07,8.15,414212.0
2020-04-17,8.25,8.66,8.22,8.44,771559.0
2020-04-20,8.51,9.11,8.35,8.61,1070914.0
2020-04-21,8.5,8.76,8.25,8.44,549490.0
2020-04-22,8.6,8.64,8.255,8.37,427104.0
2020-04-23,8.28,8.58,8.19,8.44,444621.0
2020-04-24,8.47,8.78,8.22,8.76,642412.0
2020-04-27,8.8,9.45,8.79,9.05,964399.0
2020-04-28,9.24,9.24,8.66,8.71,768047.0
2020-04-29,8.76,8.88,8.57,8.63,960312.0
2020-04-30,8.62,8.73,8.24,8.24,684478.0
2020-05-01,8.24,8.29,7.75,7.89,692290.0
2020-05-04,7.84,8.25,7.77,8.25,975486.0
2020-05-05,8.26,8.41,8.03,8.11,585578.0
2020-05-06,8.18,8.22,7.77,7.87,504841.0
2020-05-07,7.91,7.98,7.71,7.88,486237.0
2020-05-08,7.92,7.96,7.43,7.52,1060911.0
2020-05-11,7.56,7.61,7.25,7.38,445667.0
2020-05-12,7.39,7.65,7.28,7.28,671785.0
2020-05-13,7.29,7.3,6.81,6.84,694758.0
2020-05-14,6.75,7.02,6.54,6.93,663444.0
2020-05-15,7.14,7.82,6.97,7.75,1218198.0
2020-05-19,7.9,8.0,7.46,7.83,878859.0
2020-05-20,7.89,7.99,7.63,7.74,490251.0
2020-05-21,7.82,8.76,7.8,8.59,1316554.0
2020-05-22,8.7,9.61,8.35,9.32,1798499.0
2020-05-25,9.37,9.8,9.36,9.71,750441.0
2020-05-26,9.64,9.64,8.85,9.22,1274615.0
2020-05-27,9.25,9.52,8.72,9.26,1117779.0
2020-05-28,9.31,9.85,9.16,9.31,1030437.0
2020-05-29,8.74,9.06,8.59,9.03,1206150.0
2020-06-01,8.86,9.1,8.75,8.98,672040.0
2020-06-02,9.0,9.03,8.66,8.67,628253.0
2020-06-03,8.8,8.89,8.63,8.71,695749.0
2020-06-04,8.7,9.33,8.57,9.0,823291.0
2020-06-05,9.2,9.2,8.77,8.85,604907.0
2020-06-08,8.99,10.74,8.9,10.65,2020222.0
2020-06-09,10.31,10.91,9.96,10.07,1545577.0
2020-06-10,10.21,10.67,9.98,10.17,1090665.0
2020-06-11,9.56,9.76,8.72,8.72,1506216.0
2020-06-12,9.11,9.14,8.65,8.77,1007824.0
2020-06-15,8.5,8.97,8.5,8.86,812454.0
2020-06-16,9.15,9.39,8.91,9.08,868674.0
2020-06-17,9.11,9.18,8.7,8.88,635671.0
2020-06-18,8.9,9.2,8.82,8.93,607850.0
2020-06-19,8.96,8.98,8.43,8.68,1953179.0
2020-06-22,8.72,8.81,8.58,8.7,423233.0
2020-06-23,8.71,9.29,8.61,8.83,825948.0
2020-06-24,8.89,9.14,8.53,8.74,575154.0
2020-06-25,8.65,8.74,8.36,8.56,559663.0
2020-06-26,8.55,8.66,8.2,8.2,527871.0
2020-06-29,8.19,8.42,7.96,8.34,460153.0
2020-06-30,8.26,8.41,7.97,8.18,558906.0
2020-07-02,8.23,8.47,8.23,8.33,347188.0
2020-07-03,8.33,8.45,8.26,8.29,191982.0
2020-07-06,8.36,8.93,8.33,8.71,540467.0
2020-07-07,8.69,8.77,8.48,8.48,326329.0
2020-07-08,8.55,8.57,8.26,8.38,328322.0
2020-07-09,8.33,8.35,7.95,8.21,529262.0
2020-07-10,8.26,8.7,8.17,8.6,536724.0
2020-07-13,8.6,9.06,8.42,8.55,737018.0
2020-07-14,8.53,8.74,8.38,8.69,527348.0
2020-07-15,8.76,9.5,8.76,9.48,1013500.0
2020-07-16,9.35,9.49,8.94,9.35,760196.0
2020-07-17,9.38,9.76,9.15,9.15,570951.0
2020-07-20,9.18,9.3,8.88,8.98,656721.0
2020-07-21,8.99,9.2,8.915,9.01,540905.0
2020-07-22,9.12,9.13,8.78,8.93,392067.0
2020-07-23,8.85,8.95,8.51,8.58,622491.0
2020-07-24,8.58,8.6,8.35,8.48,469369.0
2020-07-27,8.46,8.82,8.4,8.77,560290.0
2020-07-28,8.77,9.62,8.71,9.44,873745.0
2020-07-29,9.35,9.42,8.93,8.98,676340.0
2020-07-30,8.98,9.1,8.73,8.9,485015.0
2020-07-31,8.89,9.29,8.76,8.78,501754.0
2020-08-04,9.05,9.5,8.93,9.42,988734.0
2020-08-05,9.39,9.42,8.97,9.24,787939.0
2020-08-06,8.81,8.88,7.72,7.78,2310106.0
2020-08-07,7.9,7.91,7.5,7.52,857823.0
2020-08-10,7.69,7.84,7.52,7.76,980768.0
2020-08-11,7.73,7.75,7.38,7.39,769997.0
2020-08-12,7.56,7.68,7.43,7.64,787697.0
2020-08-13,7.61,7.76,7.49,7.58,567035.0
2020-08-14,7.59,7.67,7.44,7.49,656241.0
2020-08-17,7.5,7.57,7.3,7.39,455382.0
2020-08-18,7.38,7.45,7.08,7.28,485677.0
2020-08-19,7.22,7.37,7.17,7.19,416825.0
2020-08-20,7.16,7.23,7.09,7.15,323247.0
2020-08-21,7.11,7.17,6.95,6.99,362244.0
2020-08-24,7.0,7.275,6.86,7.23,421953.0
2020-08-25,7.3,7.3,7.12,7.23,306658.0
2020-08-26,7.24,7.25,7.03,7.07,422483.0
2020-08-27,7.06,7.17,7.0,7.09,572802.0
2020-08-28,7.04,7.46,7.04,7.4,545771.0
2020-08-31,7.41,7.44,7.14,7.23,695901.0
2020-09-01,7.21,7.24,7.08,7.1,462109.0
2020-09-02,7.17,7.23,7.05,7.1,543035.0
2020-09-03,7.09,7.3,6.93,7.09,439749.0
2020-09-04,7.07,7.14,6.77,7.02,520356.0
2020-09-08,7.01,7.08,6.89,6.94,428225.0
2020-09-09,6.95,7.07,6.82,6.96,728398.0
2020-09-10,6.91,7.12,6.91,6.97,518048.0
2020-09-11,7.01,7.05,6.7,6.89,485050.0
2020-09-14,6.83,7.14,6.82,7.12,575983.0
2020-09-15,7.15,7.31,7.05,7.12,481329.0
2020-09-16,7.1,7.35,7.07,7.14,482774.0
2020-09-17,7.07,7.17,6.86,6.9,711751.0
2020-09-18,6.95,7.02,6.86,6.96,443333.0
2020-09-21,6.94,6.94,6.73,6.81,547289.0
2020-09-22,6.84,7.19,6.73,7.05,543827.0
2020-09-23,7.02,7.05,6.69,6.76,957243.0
2020-09-24,6.68,7.06,6.66,6.84,541950.0
2020-09-25,6.84,6.9,6.68,6.79,500976.0
2020-09-28,6.85,6.92,6.63,6.63,410229.0
2020-09-29,6.68,6.89,6.57,6.76,621626.0
2020-09-30,6.8,6.91,6.66,6.69,419517.0
2020-10-01,6.71,6.78,6.62,6.63,411586.0
2020-10-02,6.55,6.74,6.55,6.67,520942.0
2020-10-05,6.67,6.96,6.66,6.94,760130.0
2020-10-06,6.98,7.02,6.69,6.72,546095.0
2020-10-07,6.78,7.12,6.75,7.06,831113.0
2020-10-08,7.17,7.79,7.13,7.69,1285211.0
2020-10-09,7.8,7.97,7.48,7.54,1512840.0
2020-10-13,7.6,7.75,7.46,7.5,709008.0
2020-10-14,7.53,7.67,7.3,7.39,673729.0
2020-10-15,7.31,7.31,7.11,7.27,566182.0
2020-10-16,7.3,7.43,7.09,7.18,495083.0
2020-10-19,7.18,7.64,7.13,7.56,805490.0
2020-10-20,7.5,7.6,7.36,7.48,528395.0
2020-10-21,7.47,7.84,7.46,7.71,668104.0
2020-10-22,7.77,8.0,7.71,7.95,629367.0
2020-10-23,7.97,8.0,7.6,7.64,550824.0
2020-10-26,7.58,7.65,7.27,7.31,456330.0
2020-10-27,7.31,7.48,7.25,7.32,377052.0
2020-10-28,7.1,7.43,7.09,7.26,444508.0
2020-10-29,7.36,7.46,7.13,7.4,423277.0
2020-10-30,7.33,7.35,6.9,7.07,783956.0
2020-11-02,7.1,8.08,7.07,7.93,1140486.0
2020-11-03,7.94,8.07,7.57,7.97,836840.0
2020-11-04,7.74,7.74,7.15,7.28,1245265.0
2020-11-05,7.72,8.5,7.43,8.45,2234922.0
2020-11-06,9.33,10.99,8.76,9.82,7490047.0
2020-11-09,11.24,11.4,9.23,9.42,3228583.0
2020-11-10,8.86,9.53,8.67,9.49,1564448.0
2020-11-11,9.08,9.57,8.67,9.32,1573251.0
2020-11-12,9.06,9.49,9.01,9.08,910349.0
2020-11-13,9.24,9.32,8.94,9.31,906130.0
2020-11-16,9.31,9.58,9.08,9.33,844330.0
2020-11-17,9.25,9.76,9.14,9.61,820246.0
2020-11-18,9.67,10.03,9.47,9.5,906564.0
2020-11-19,9.49,9.62,9.34,9.41,623467.0
2020-11-20,9.37,9.71,9.195,9.44,1107709.0
2020-11-23,9.44,9.77,9.24,9.58,1106842.0
2020-11-24,10.2,10.75,10.03,10.41,1556205.0
2020-11-25,10.19,10.52,9.97,10.32,1159740.0
2020-11-26,10.39,10.47,10.02,10.13,491781.0
2020-11-27,10.17,11.2,9.92,10.84,2177478.0
2020-11-30,11.22,11.71,10.5,11.71,3453294.0
2020-12-01,11.75,11.85,10.67,10.73,1542319.0
2020-12-02,10.9,11.47,10.89,11.09,1676700.0
2020-12-03,11.07,11.45,10.68,11.3,1198845.0
2020-12-04,11.41,11.59,10.8,11.02,1777383.0
2020-12-07,10.94,11.07,10.53,10.84,961376.0
2020-12-08,10.7,11.14,10.63,11.06,494956.0
2020-12-09,11.05,11.22,10.48,10.66,698068.0
2020-12-10,10.48,10.73,10.36,10.37,597694.0
2020-12-11,10.36,10.43,10.12,10.19,582941.0
2020-12-14,10.25,10.4,10.01,10.06,491325.0
2020-12-15,10.05,10.32,9.82,10.3,464399.0
2020-12-16,10.56,10.64,10.15,10.34,670328.0
2020-12-17,10.3,10.32,10.03,10.05,389282.0
2020-12-18,10.0,10.18,9.88,9.97,402093.0
2020-12-21,9.71,9.99,9.57,9.59,515997.0
2020-12-22,9.65,9.94,9.58,9.78,516011.0
2020-12-23,9.73,10.15,9.5,9.89,559102.0
2020-12-24,9.87,9.92,9.55,9.56,333490.0
2020-12-29,9.37,9.56,9.0,9.15,589369.0
2020-12-30,9.13,9.38,9.08,9.26,360492.0
2020-12-31,9.16,9.19,8.79,8.84,701205.0
2021-01-04,8.81,9.83,8.81,9.7,1357243.0
2021-01-05,9.78,9.91,9.44,9.57,702098.0
2021-01-06,10.8,11.48,10.31,10.93,2437966.0
2021-01-07,11.66,11.91,11.15,11.16,1451090.0
2021-01-08,11.28,11.55,10.9,11.47,974129.0
2021-01-11,11.3,12.77,11.3,12.5,1625340.0
2021-01-12,12.68,12.86,12.22,12.41,1060568.0
2021-01-13,12.41,13.76,12.35,13.59,1492507.0
2021-01-14,13.91,14.72,13.84,14.23,1913539.0
2021-01-15,14.7,14.95,13.75,13.94,1343404.0
2021-01-18,13.85,14.44,13.75,14.24,381812.0
2021-01-19,14.3,14.3,13.69,14.13,820364.0
2021-01-20,14.02,14.21,13.61,13.85,789370.0
2021-01-21,13.78,13.91,13.44,13.58,816328.0
2021-01-22,13.4,13.75,13.25,13.55,603377.0
2021-01-25,13.38,13.51,12.54,12.68,1265509.0
2021-01-26,12.54,13.48,12.54,13.19,957167.0
2021-01-27,12.95,13.79,12.75,13.25,1082878.0
2021-01-28,13.19,13.75,12.98,13.41,764843.0
2021-01-29,13.29,14.15,13.07,13.2,1027353.0
2021-02-01,13.23,13.41,12.86,13.16,434581.0
2021-02-02,13.22,14.86,13.08,14.51,1451142.0
2021-02-03,14.95,16.29,14.75,15.68,1729437.0
2021-02-04,15.85,16.36,14.97,15.64,899926.0
2021-02-05,15.7,15.84,15.21,15.31,559115.0
2021-02-08,15.37,16.49,15.37,16.36,1074431.0
2021-02-09,16.86,17.9,16.56,17.25,2177671.0
2021-02-10,19.5,20.08,17.58,19.77,3480996.0
2021-02-11,19.55,19.55,15.3,15.39,2949199.0
2021-02-12,14.92,16.61,14.28,15.56,2733099.0
2021-02-16,16.28,17.09,15.91,16.74,1210113.0
2021-02-17,16.34,16.47,15.54,15.83,889331.0
2021-02-18,15.66,16.08,14.85,14.85,857482.0
2021-02-19,14.86,15.61,14.86,15.48,645603.0
2021-02-22,15.0,15.37,14.73,14.78,826849.0
2021-02-23,14.08,14.18,12.79,14.03,1536243.0
2021-02-24,14.23,14.41,13.97,14.26,1184878.0
2021-02-25,14.22,14.33,13.51,13.58,685208.0
2021-02-26,13.14,13.95,13.08,13.3,1491308.0
2021-03-01,13.54,14.12,13.38,13.97,774960.0
2021-03-02,13.95,14.74,13.35,13.42,1167371.0
2021-03-03,13.61,13.71,12.91,13.06,830661.0
2021-03-04,12.8,13.11,11.89,12.21,1506191.0
2021-03-05,12.25,12.34,11.0,12.09,1836838.0
2021-03-08,12.15,12.4,11.64,11.95,1122506.0
2021-03-09,12.3,12.73,12.2,12.61,928947.0
2021-03-10,12.88,13.02,12.03,12.27,763174.0
2021-03-11,12.48,13.17,12.39,13.11,811071.0
2021-03-12,12.78,13.07,12.49,12.87,776059.0
2021-03-15,13.05,13.61,12.87,13.35,917971.0
2021-03-16,13.61,13.61,12.5,12.65,737678.0
2021-03-17,12.43,12.73,12.27,12.71,586729.0
2021-03-18,12.65,13.0,12.24,12.24,643344.0
2021-03-19,12.43,12.85,12.3,12.69,617589.0
2021-03-22,12.69,12.75,12.1,12.21,599596.0
2021-03-23,12.16,12.38,11.91,12.03,427669.0
2021-03-24,12.1,12.17,11.62,11.62,565871.0
2021-03-25,11.4,12.04,11.33,12.02,714044.0
2021-03-26,12.13,12.13,11.47,11.66,554322.0
2021-03-29,11.65,11.935,11.46,11.52,472844.0
2021-03-30,11.42,11.76,11.33,11.74,360228.0
2021-03-31,11.94,12.21,11.8,11.88,497805.0
2021-04-01,12.11,12.4,11.8,11.84,335881.0
2021-04-05,11.97,12.04,11.55,11.71,283853.0
2021-04-06,11.71,11.71,11.38,11.47,431680.0
2021-04-07,11.49,11.6,10.99,11.0,424095.0
2021-04-08,11.06,11.17,10.76,11.04,376152.0
2021-04-09,11.03,11.4,10.85,11.11,356851.0
2021-04-12,10.9,10.92,10.2,10.26,481286.0
2021-04-13,10.11,10.63,10.11,10.51,486706.0
2021-04-14,10.54,10.58,10.25,10.29,255110.0
2021-04-15,10.4,10.55,10.11,10.17,343067.0
2021-04-16,10.18,10.48,9.94,10.43,345005.0
2021-04-19,10.38,10.69,10.185,10.28,365462.0
2021-04-20,10.31,10.4,9.65,9.72,353910.0
2021-04-21,9.63,10.14,9.56,10.12,380329.0
2021-04-22,10.16,10.28,10.0,10.06,349357.0
2021-04-23,10.1,10.35,9.92,10.27,283309.0
2021-04-26,10.3,10.42,10.07,10.39,220503.0
2021-04-27,10.47,10.48,10.17,10.21,225853.0
2021-04-28,10.07,10.48,9.88,10.36,367234.0
2021-04-29,10.29,10.32,9.85,10.19,489760.0
2021-04-30,9.96,10.25,9.9,10.03,345384.0
2021-05-03,9.97,10.05,9.6,9.61,358356.0
2021-05-04,9.51,9.81,9.3,9.79,550007.0
2021-05-05,9.76,9.81,9.55,9.71,305729.0
2021-05-06,9.58,9.58,9.13,9.26,433672.0
2021-05-07,8.78,9.71,8.75,9.36,796500.0
2021-05-10,9.18,9.35,8.77,8.8,725039.0
2021-05-11,8.55,8.99,8.47,8.91,529338.0
2021-05-12,8.94,9.04,8.64,8.69,418236.0
2021-05-13,8.73,8.95,8.54,8.72,501499.0
2021-05-14,8.78,8.94,8.63,8.81,514542.0
2021-05-17,8.79,9.01,8.71,8.97,340490.0
2021-05-18,9.0,9.19,8.9,9.08,306119.0
2021-05-19,9.0,9.1,8.77,8.99,306887.0
2021-05-20,9.01,9.22,8.85,8.93,215973.0
2021-05-21,8.98,9.07,8.86,8.93,358970.0
2021-05-25,8.92,9.28,8.91,9.0,440715.0
2021-05-26,9.1,9.5,9.01,9.43,454265.0
2021-05-27,9.5,9.53,9.19,9.42,408934.0
2021-05-28,9.52,10.89,9.52,10.81,1690546.0
2021-05-31,10.6,10.81,10.19,10.25,322997.0
2021-06-01,10.47,10.65,9.76,9.95,892400.0
2021-06-02,10.05,10.8,9.96,10.78,1062034.0
2021-06-03,10.7,11.32,10.34,10.36,1089709.0
2021-06-04,10.62,10.83,10.33,10.38,592721.0
2021-06-07,10.4,10.97,10.25,10.95,536160.0
2021-06-08,11.04,11.16,10.52,10.85,553149.0
2021-06-09,10.87,11.37,10.73,10.94,757884.0
2021-06-10,10.99,11.03,10.45,10.6,449164.0
2021-06-11,10.64,10.88,10.56,10.82,277929.0
2021-06-14,11.03,11.35,10.66,10.74,454408.0
2021-06-15,10.79,11.12,10.6,10.64,412478.0
2021-06-16,10.64,10.7,10.38,10.54,367054.0
2021-06-17,10.54,10.8,10.47,10.6,282997.0
2021-06-18,10.64,10.69,10.34,10.39,404458.0
2021-06-21,10.3,10.62,10.16,10.58,277152.0
2021-06-22,10.57,10.6,10.36,10.5,258766.0
2021-06-23,10.45,10.79,10.43,10.64,192444.0
2021-06-24,10.84,11.21,10.68,11.11,496767.0
2021-06-25,11.1,11.13,10.88,10.91,190387.0
2021-06-28,10.95,11.24,10.79,10.99,256284.0
2021-06-29,11.0,11.24,10.73,10.77,278785.0
2021-06-30,10.77,10.91,10.45,10.68,447277.0
2021-07-02,10.61,10.69,10.22,10.29,272576.0
2021-07-05,10.23,10.37,10.11,10.35,73732.0
2021-07-06,10.37,10.42,10.04,10.12,259703.0
2021-07-07,10.1,10.11,9.67,10.0,358522.0
2021-07-08,9.78,10.05,9.72,10.05,196128.0
2021-07-09,10.09,10.12,9.87,10.08,136417.0
2021-07-12,10.06,10.14,9.82,10.04,213839.0
2021-07-13,10.21,10.76,10.14,10.18,301810.0
2021-07-14,10.18,10.28,9.56,9.57,275131.0
2021-07-15,9.71,9.71,9.33,9.53,278278.0
2021-07-16,9.5,9.52,8.98,9.08,351268.0
2021-07-19,8.99,9.16,8.87,9.13,296021.0
2021-07-20,9.15,9.33,8.93,9.27,156766.0
2021-07-21,9.28,9.41,9.21,9.37,140410.0
2021-07-22,9.4,9.41,9.06,9.07,140849.0
2021-07-23,9.08,9.22,8.88,8.96,122284.0
2021-07-26,8.91,9.24,8.86,9.12,127168.0
2021-07-27,9.08,9.15,8.84,8.95,217721.0
2021-07-28,9.15,9.69,9.06,9.6,384888.0
2021-07-29,9.68,9.68,9.3,9.39,176112.0
2021-07-30,9.36,9.44,9.18,9.21,186249.0
2021-08-03,9.29,9.31,9.1,9.26,197345.0
2021-08-04,9.11,9.29,8.91,8.94,208406.0
2021-08-05,8.87,9.45,8.86,9.28,594550.0
2021-08-06,9.39,9.39,8.87,9.2,487500.0
2021-08-09,9.03,9.22,8.84,9.1,361159.0
2021-08-10,8.96,9.21,8.85,9.05,342075.0
2021-08-11,9.04,9.04,8.58,8.63,321648.0
2021-08-12,8.65,8.7,8.24,8.31,348512.0
2021-08-13,8.32,8.37,8.03,8.07,415798.0
2021-08-16,8.04,8.24,7.93,8.05,342617.0
2021-08-17,7.98,8.27,7.98,8.04,197287.0
2021-08-18,8.1,8.49,7.89,8.11,285339.0
2021-08-19,8.22,8.28,7.88,7.91,230015.0
2021-08-20,7.92,8.14,7.9,7.9,195922.0
2021-08-23,7.92,8.14,7.89,8.1,207697.0
2021-08-24,8.11,8.32,8.0,8.31,267665.0
2021-08-25,8.31,8.35,8.15,8.21,219310.0
2021-08-26,8.22,8.33,8.07,8.15,190278.0
2021-08-27,8.17,8.25,8.1,8.2,161576.0
2021-08-30,8.14,8.25,8.0,8.08,190794.0
2021-08-31,8.05,8.46,8.05,8.34,230620.0
2021-09-01,8.36,8.47,8.13,8.16,312973.0
2021-09-02,8.13,8.43,8.13,8.29,207771.0
2021-09-03,8.25,8.37,8.06,8.15,332027.0
2021-09-07,8.16,8.29,8.04,8.06,189808.0
2021-09-08,8.04,8.06,7.8,7.8,385401.0
2021-09-09,7.79,7.925,7.68,7.88,437469.0
2021-09-10,7.89,7.9,7.73,7.78,354653.0
2021-09-13,7.79,7.83,7.61,7.64,292268.0
2021-09-14,7.66,7.71,7.36,7.38,289298.0
2021-09-15,7.39,7.62,7.38,7.47,219671.0
2021-09-16,7.47,7.56,7.43,7.53,167382.0
2021-09-17,7.47,7.62,7.38,7.59,252334.0
2021-09-20,7.32,7.39,7.17,7.3,325934.0
2021-09-21,7.31,7.45,7.21,7.26,303813.0
2021-09-22,7.39,7.68,7.3,7.51,338049.0
2021-09-23,7.64,7.8,7.6,7.6,237818.0
2021-09-24,7.54,7.56,7.19,7.21,350906.0
2021-09-27,7.18,7.49,7.15,7.44,372359.0
2021-09-28,7.38,7.48,7.16,7.16,308957.0
2021-09-29,7.21,7.27,7.1,7.14,202902.0
2021-09-30,7.12,7.26,7.04,7.15,179903.0
2021-10-01,7.18,7.24,6.98,7.13,172365.0
2021-10-04,7.01,7.07,6.9,6.92,165493.0
2021-10-05,6.94,7.12,6.85,6.89,231152.0
2021-10-06,6.89,7.0,6.85,6.9,167089.0
2021-10-07,6.91,7.15,6.81,7.02,324241.0
2021-10-08,6.95,7.08,6.8,6.81,220973.0
2021-10-12,6.73,6.83,6.7,6.75,162125.0
2021-10-13,6.73,6.84,6.69,6.78,169643.0
2021-10-14,6.85,7.07,6.79,6.88,266774.0
2021-10-15,6.89,6.89,6.74,6.77,147405.0
2021-10-18,6.74,6.81,6.62,6.66,227997.0
2021-10-19,6.67,7.22,6.6,7.22,654589.0
2021-10-20,7.23,7.28,6.95,7.17,480493.0
2021-10-21,7.17,7.45,7.1,7.36,477159.0
2021-10-22,7.33,7.39,6.93,6.96,340533.0
2021-10-25,6.99,6.99,6.8,6.89,242450.0
2021-10-26,6.91,6.98,6.74,6.78,269616.0
2021-10-27,6.77,6.87,6.54,6.54,332002.0
2021-10-28,6.6,6.63,6.43,6.54,260726.0
2021-10-29,6.5,6.61,6.42,6.42,268294.0
2021-11-01,6.45,6.78,6.39,6.69,289141.0
2021-11-02,6.7,6.71,6.49,6.67,346088.0
2021-11-03,6.59,7.03,6.58,6.86,361425.0
2021-11-04,6.89,6.98,6.72,6.76,254847.0
2021-11-05,6.68,6.73,6.35,6.64,515762.0
2021-11-08,7.1,8.45,7.02,8.35,1540782.0
2021-11-09,7.83,7.83,6.88,7.11,1973734.0
2021-11-10,6.83,7.14,6.75,6.81,994608.0
2021-11-11,6.89,7.36,6.83,7.12,552976.0
2021-11-12,7.34,7.87,7.19,7.86,1100383.0
2021-11-15,7.82,8.05,7.41,7.43,1193340.0
2021-11-16,7.4,7.45,7.04,7.3,654339.0
2021-11-17,7.24,7.36,6.96,7.0,618031.0
2021-11-18,6.86,6.93,6.12,6.13,1265060.0
2021-11-19,6.41,6.47,6.16,6.21,693472.0
2021-11-22,6.22,6.29,5.89,5.94,648059.0
2021-11-23,6.03,6.17,5.79,5.93,469659.0
2021-11-24,5.9,6.22,5.81,6.11,600759.0
2021-11-25,6.07,6.14,5.99,6.1,92437.0
2021-11-26,5.81,6.04,5.81,5.88,308170.0
2021-11-29,5.98,5.98,5.59,5.68,525563.0
2021-11-30,5.63,5.83,5.46,5.79,572413.0
2021-12-01,5.78,5.87,5.4,5.4,511298.0
2021-12-02,5.39,5.69,5.3,5.66,657612.0
2021-12-03,5.6,5.65,5.3,5.34,600159.0
2021-12-06,5.29,5.59,5.08,5.51,576429.0
2021-12-07,5.58,5.8,5.5,5.71,505615.0
2021-12-08,5.71,5.98,5.56,5.81,466819.0
2021-12-09,5.79,5.91,5.63,5.68,336591.0
2021-12-10,5.69,5.78,5.38,5.41,382544.0
2021-12-13,5.36,5.41,5.15,5.36,482333.0
2021-12-14,5.31,5.42,5.2,5.23,457149.0
2021-12-15,5.24,5.31,5.01,5.29,537865.0
2021-12-16,5.27,5.36,5.08,5.1,499211.0
2021-12-17,5.06,5.6,5.01,5.6,633889.0
2021-12-20,5.35,5.47,5.21,5.31,502155.0
2021-12-21,5.3,5.62,5.26,5.54,467908.0
2021-12-22,5.45,5.49,5.35,5.39,420278.0
2021-12-23,5.39,5.56,5.32,5.47,379133.0
2021-12-24,5.46,5.85,5.35,5.55,129743.0
2021-12-29,5.05,5.12,4.88,4.92,994905.0
2021-12-30,4.86,5.34,4.86,5.11,618767.0
2021-12-31,5.04,5.22,4.95,4.98,394237.0
2022-01-04,5.25,5.31,5.02,5.23,542634.0
2022-01-05,5.15,5.32,4.91,4.92,417296.0
2022-01-06,4.91,5.04,4.78,4.82,655013.0
2022-01-07,4.85,5.11,4.84,4.95,373125.0
2022-01-10,5.0,5.17,4.88,5.03,668109.0
2022-01-11,5.01,5.22,4.92,5.1,391941.0
2022-01-12,5.16,5.17,4.94,5.01,349766.0
2022-01-13,5.04,5.1,4.85,4.85,428980.0
2022-01-14,4.85,4.93,4.755,4.91,362656.0
2022-01-17,4.93,4.95,4.79,4.85,85239.0
2022-01-18,4.77,4.84,4.59,4.59,473869.0
2022-01-19,4.61,4.68,4.47,4.47,579176.0
2022-01-20,4.54,4.69,4.44,4.45,523653.0
2022-01-21,4.41,4.47,4.29,4.3,441114.0
2022-01-24,4.19,4.35,3.95,4.35,765313.0
2022-01-25,4.29,4.47,4.22,4.4,420919.0
2022-01-26,4.48,4.51,4.27,4.32,432275.0
2022-01-27,4.34,4.42,4.17,4.18,547553.0
2022-01-28,4.16,4.47,4.11,4.38,1050771.0
2022-01-31,4.35,4.72,4.28,4.71,508744.0
2022-02-01,4.75,4.92,4.66,4.89,601205.0
2022-02-02,4.88,4.89,4.68,4.7,300815.0
2022-02-03,4.64,4.64,4.41,4.41,346579.0
2022-02-04,4.48,4.665,4.39,4.65,310175.0
2022-02-07,4.6,4.84,4.6,4.64,290092.0
2022-02-08,4.66,4.73,4.57,4.73,281922.0
2022-02-09,4.75,5.07,4.75,5.04,567372.0
2022-02-10,4.92,5.17,4.83,4.99,477662.0
2022-02-11,5.01,5.24,4.95,5.12,526022.0
2022-02-14,5.01,5.17,4.83,4.83,365830.0
2022-02-15,4.95,5.08,4.92,5.05,338010.0
2022-02-16,5.03,5.12,4.88,5.01,283682.0
2022-02-17,5.0,5.03,4.775,4.78,223027.0
2022-02-18,4.84,4.88,4.44,4.49,531157.0
2022-02-22,4.38,4.43,4.26,4.27,361944.0
2022-02-23,4.29,4.43,4.21,4.21,311070.0
2022-02-24,4.06,4.45,3.99,4.44,372208.0
2022-02-25,4.44,4.51,4.36,4.51,151008.0
2022-02-28,4.46,4.55,4.36,4.55,127759.0
2022-03-01,4.42,4.55,4.33,4.37,230904.0
2022-03-02,4.36,4.48,4.21,4.44,279850.0
2022-03-03,4.45,4.49,4.18,4.19,209047.0
2022-03-04,4.18,4.24,4.02,4.03,240333.0
2022-03-07,4.0,4.1,3.92,3.94,287830.0
2022-03-08,3.9,4.14,3.87,4.02,281249.0
2022-03-09,4.09,4.23,4.02,4.08,309656.0
2022-03-10,4.0,4.16,3.88,4.16,333557.0
2022-03-11,4.16,4.21,3.92,3.92,162139.0
2022-03-14,3.93,3.99,3.79,3.82,306304.0
2022-03-15,3.85,3.95,3.79,3.95,300065.0
2022-03-16,3.99,4.25,3.94,4.24,343104.0
2022-03-17,4.2,4.42,4.14,4.42,231206.0
2022-03-18,4.38,4.62,4.35,4.58,519673.0
2022-03-21,4.57,4.63,4.43,4.48,326138.0
2022-03-22,4.53,4.76,4.51,4.61,356201.0
2022-03-23,4.75,4.86,4.57,4.58,352938.0
2022-03-24,4.63,5.11,4.48,5.02,515414.0
2022-03-25,5.19,5.35,4.79,5.31,1900629.0
2022-03-28,5.08,5.14,4.825,4.97,765830.0
2022-03-29,5.01,5.2,4.83,5.04,426371.0
2022-03-30,5.01,5.36,4.98,5.04,546060.0
2022-03-31,5.11,5.16,4.84,4.85,311649.0
2022-04-01,4.91,5.06,4.83,4.85,436886.0
2022-04-04,4.88,5.0,4.73,4.91,431821.0
2022-04-05,4.85,4.92,4.725,4.75,355985.0
2022-04-06,4.79,4.8,4.54,4.61,321873.0
2022-04-07,4.66,4.7,4.4,4.47,196067.0
2022-04-08,4.48,4.52,4.36,4.38,219570.0
2022-04-11,4.33,4.38,4.18,4.33,299337.0
2022-04-12,4.36,4.48,4.255,4.27,355234.0
2022-04-13,4.29,4.38,4.22,4.36,245566.0
2022-04-14,4.32,4.38,4.24,4.33,226514.0
2022-04-18,4.32,4.34,4.05,4.1,268944.0
2022-04-19,4.1,4.22,4.01,4.2,227718.0
2022-04-20,4.18,4.26,3.99,4.0,192839.0
2022-04-21,4.04,4.08,3.88,3.92,281619.0
2022-04-22,3.97,4.05,3.84,3.88,292018.0
2022-04-25,3.85,3.94,3.83,3.89,333863.0
2022-04-26,3.9,3.92,3.72,3.72,313268.0
2022-04-27,3.7,3.88,3.7,3.74,271567.0
2022-04-28,3.82,3.94,3.65,3.9,263460.0
2022-04-29,3.84,4.03,3.84,3.87,171398.0
2022-05-02,3.85,4.03,3.8,4.01,254716.0
2022-05-03,4.0,4.11,3.92,3.94,165192.0
2022-05-04,3.95,4.145,3.83,4.12,502950.0
2022-05-05,4.08,4.08,3.85,3.85,143747.0
2022-05-06,3.85,3.91,3.72,3.8,228969.0
2022-05-09,3.76,3.85,3.65,3.65,436912.0
2022-05-10,3.9,4.38,3.82,4.13,978405.0
2022-05-11,4.21,4.28,3.86,3.86,469653.0
2022-05-12,3.85,4.13,3.77,4.01,798322.0
2022-05-13,4.05,4.29,4.04,4.26,564277.0
2022-05-16,4.22,4.5,4.17,4.41,469104.0
2022-05-17,4.5,4.63,4.41,4.57,271117.0
2022-05-18,4.49,4.54,4.27,4.3,282233.0
2022-05-19,4.25,4.47,4.21,4.37,229911.0
2022-05-20,4.42,4.53,4.22,4.34,264295.0
2022-05-24,4.02,4.09,3.86,3.86,251773.0
2022-05-25,3.88,4.0,3.85,3.9,394693.0
2022-05-26,3.9,4.05,3.87,3.97,220081.0
2022-05-27,3.85,4.04,3.7,3.87,367533.0
2022-05-30,3.88,3.9,3.73,3.73,207057.0
2022-05-31,3.77,3.91,3.7,3.81,232420.0
2022-06-01,3.81,3.86,3.6,3.61,388020.0
2022-06-02,3.6,3.81,3.59,3.71,303991.0
2022-06-03,3.7,3.71,3.59,3.64,228435.0
2022-06-06,3.69,3.73,3.58,3.59,212688.0
2022-06-07,3.56,3.9,3.54,3.8,246792.0
2022-06-08,3.76,3.89,3.66,3.66,165324.0
2022-06-09,3.65,3.67,3.53,3.55,291995.0
2022-06-10,3.52,3.59,3.47,3.47,215121.0
2022-06-13,3.37,3.53,3.32,3.33,280915.0
2022-06-14,3.35,3.44,3.32,3.39,179941.0
2022-06-15,3.41,3.55,3.38,3.52,178860.0
2022-06-16,3.42,3.51,3.355,3.45,271074.0
2022-06-17,3.49,3.67,3.49,3.61,325862.0
2022-06-20,3.59,3.72,3.5,3.63,56685.0
2022-06-21,3.63,3.7,3.59,3.6,216924.0
2022-06-22,3.53,3.73,3.53,3.62,201973.0
2022-06-23,3.63,3.85,3.6,3.85,183748.0
2022-06-24,3.86,4.07,3.84,4.03,413644.0
2022-06-27,4.02,4.03,3.87,3.98,312052.0
2022-06-28,3.98,4.03,3.88,3.91,253723.0
2022-06-29,3.88,3.93,3.69,3.69,220172.0
2022-06-30,3.65,3.67,3.54,3.6,365600.0
2022-07-04,3.65,3.67,3.53,3.62,76381.0
2022-07-05,3.65,3.89,3.61,3.89,255165.0
2022-07-06,3.84,3.98,3.82,3.96,258575.0
2022-07-07,3.96,4.06,3.86,4.06,407741.0
2022-07-08,3.99,4.22,3.95,4.05,253629.0
2022-07-11,4.0,4.12,3.82,3.82,223191.0
2022-07-12,3.85,3.91,3.8,3.88,183333.0
2022-07-13,3.85,3.93,3.79,3.86,120574.0
2022-07-14,3.87,4.11,3.74,4.11,496677.0
2022-07-15,4.07,4.15,3.77,3.81,366993.0
2022-07-18,3.82,4.03,3.77,3.92,482114.0
2022-07-19,3.92,4.06,3.78,3.87,724957.0
2022-07-20,3.85,4.29,3.81,4.29,1337009.0
2022-07-21,4.26,4.34,4.1,4.21,786848.0
2022-07-22,4.19,4.22,3.9,3.92,354488.0
2022-07-25,3.94,3.98,3.72,3.94,388891.0
2022-07-26,3.91,3.93,3.76,3.77,303426.0
2022-07-27,3.85,3.85,3.715,3.79,299102.0
2022-07-28,3.82,4.02,3.8,4.02,390558.0
2022-07-29,3.96,4.07,3.89,4.07,278936.0
2022-08-02,4.05,4.3,4.05,4.26,472059.0
2022-08-03,4.26,4.44,4.23,4.4,472701.0
2022-08-04,4.42,4.49,4.3,4.4,406617.0
2022-08-05,4.27,4.44,4.26,4.42,234436.0
2022-08-08,4.49,4.62,4.4,4.6,625704.0
2022-08-09,4.32,4.34,3.95,3.96,880410.0
2022-08-10,4.01,4.03,3.82,3.91,570745.0
2022-08-11,3.92,4.1,3.88,3.88,600818.0
2022-08-12,3.93,4.07,3.87,4.07,347999.0
2022-08-15,4.06,4.39,4.05,4.37,450691.0
2022-08-16,4.33,4.47,4.25,4.36,463041.0
2022-08-17,4.35,4.43,4.12,4.12,552754.0
2022-08-18,4.1,4.12,3.95,4.01,295852.0
2022-08-19,3.95,4.01,3.82,3.82,301598.0
2022-08-22,3.79,3.84,3.74,3.81,238677.0
2022-08-23,3.8,3.84,3.76,3.78,267417.0
2022-08-24,3.83,4.03,3.82,4.03,296275.0
2022-08-25,4.1,4.335,4.08,4.32,353262.0
2022-08-26,4.31,4.31,4.05,4.06,368864.0
2022-08-29,4.01,4.18,4.0,4.14,210748.0
2022-08-30,4.19,4.21,3.89,3.89,253749.0
2022-08-31,3.92,4.04,3.87,4.03,290222.0
2022-09-01,3.96,4.03,3.81,3.88,212125.0
2022-09-02,3.92,3.97,3.84,3.92,205665.0
2022-09-06,3.9,3.92,3.75,3.78,156287.0
2022-09-07,3.76,3.9,3.76,3.9,216067.0
2022-09-08,3.84,4.05,3.81,4.02,268932.0
2022-09-09,4.03,4.23,3.96,4.17,366001.0
2022-09-12,4.11,4.265,4.11,4.26,201337.0
2022-09-13,4.14,4.2,4.04,4.07,213698.0
2022-09-14,4.08,4.11,3.99,4.11,125468.0
2022-09-15,4.09,4.27,4.04,4.23,286855.0
2022-09-16,4.17,4.2,4.01,4.12,273927.0
2022-09-19,4.05,4.08,3.97,4.03,174330.0
2022-09-20,4.01,4.08,3.965,4.01,156558.0
2022-09-21,4.02,4.11,3.98,3.99,201582.0
2022-09-22,4.0,4.03,3.85,3.85,264559.0
2022-09-23,3.82,3.91,3.74,3.88,265143.0
2022-09-26,3.84,4.08,3.84,3.88,213626.0
2022-09-27,3.95,4.04,3.91,3.97,182202.0
2022-09-28,3.97,4.22,3.97,4.19,210355.0
2022-09-29,4.21,4.21,3.99,4.02,177047.0
2022-09-30,4.02,4.04,3.87,3.87,147105.0
2022-10-03,3.87,4.01,3.8,4.01,220441.0
2022-10-04,4.03,4.18,4.01,4.07,174788.0
2022-10-05,4.02,4.06,3.96,4.03,129981.0
2022-10-06,4.02,4.66,3.97,4.64,732258.0
2022-10-07,4.53,4.62,3.88,3.91,654937.0
2022-10-11,3.84,3.84,3.62,3.73,439501.0
2022-10-12,3.73,3.815,3.64,3.81,313365.0
2022-10-13,3.7,3.96,3.66,3.88,309102.0
2022-10-14,3.9,4.0,3.85,3.88,174161.0
2022-10-17,3.88,4.07,3.85,4.04,218810.0
2022-10-18,4.11,4.15,4.04,4.06,178753.0
2022-10-19,4.06,4.08,3.92,3.92,124629.0
2022-10-20,3.9,4.03,3.9,3.94,167610.0
2022-10-21,3.95,4.04,3.875,3.99,172420.0
2022-10-24,3.99,4.07,3.94,4.02,135424.0
2022-10-25,3.98,4.33,3.98,4.29,445970.0
2022-10-26,4.25,4.41,4.13,4.21,463167.0
2022-10-27,4.2,4.35,4.17,4.17,268015.0
2022-10-28,4.21,4.28,4.09,4.23,246347.0
2022-10-31,4.24,4.55,4.19,4.55,696818.0
2022-11-01,4.51,4.55,4.4,4.42,226352.0
2022-11-02,4.37,4.4,4.065,4.07,420993.0
2022-11-03,4.05,4.23,4.04,4.2,342153.0
2022-11-04,4.21,4.24,4.0,4.15,302835.0
2022-11-07,4.01,4.03,3.71,3.73,885485.0
2022-11-08,3.75,3.81,3.63,3.71,715367.0
2022-11-09,3.66,3.82,3.61,3.71,636190.0
2022-11-10,3.79,3.9,3.75,3.84,452915.0
2022-11-11,3.79,4.08,3.75,4.08,508373.0
2022-11-14,4.11,4.15,3.925,4.0,488466.0
2022-11-15,4.06,4.205,4.04,4.07,369156.0
2022-11-16,4.05,4.09,3.89,3.91,415739.0
2022-11-17,3.91,3.97,3.86,3.93,273765.0
2022-11-18,4.08,4.205,4.04,4.19,290081.0
2022-11-21,4.15,4.26,4.14,4.18,208339.0
2022-11-22,4.27,4.29,4.04,4.06,218898.0
2022-11-23,4.07,4.15,4.07,4.12,185295.0
2022-11-24,4.13,4.23,3.99,4.22,37807.0
2022-11-25,4.11,4.2,4.09,4.18,129978.0
2022-11-28,4.19,4.34,4.06,4.06,209035.0
2022-11-29,4.07,4.18,4.07,4.15,160464.0
2022-11-30,4.09,4.2,4.09,4.16,178785.0
2022-12-01,4.23,4.41,4.22,4.4,294611.0
2022-12-02,4.28,4.73,4.24,4.67,458755.0
2022-12-05,4.68,4.88,4.63,4.74,480160.0
2022-12-06,4.74,4.74,4.11,4.11,498883.0
2022-12-07,4.13,4.15,3.93,3.93,293416.0
2022-12-08,3.95,3.95,3.79,3.91,329706.0
2022-12-09,4.01,4.07,3.88,3.89,423642.0
2022-12-12,3.86,4.045,3.86,3.93,248297.0
2022-12-13,4.08,4.11,3.82,3.85,322862.0
2022-12-14,3.85,3.93,3.77,3.81,304957.0
2022-12-15,3.81,3.9,3.77,3.81,301239.0
2022-12-16,3.82,3.93,3.8,3.91,464511.0
2022-12-19,3.88,3.91,3.62,3.68,337623.0
2022-12-20,3.63,3.76,3.57,3.61,271444.0
2022-12-21,3.57,3.66,3.51,3.65,329000.0
2022-12-22,3.61,3.66,3.49,3.57,259222.0
2022-12-23,3.57,3.57,3.41,3.45,223642.0
2022-12-28,3.4,3.44,3.32,3.36,282112.0
2022-12-29,3.38,3.44,3.34,3.42,733615.0
2022-12-30,3.4,3.46,3.36,3.44,272103.0
2023-01-03,3.5,3.56,3.38,3.43,279261.0
2023-01-04,3.42,3.52,3.39,3.51,241313.0
2023-01-05,3.43,3.51,3.38,3.4,271107.0
2023-01-06,3.42,3.45,3.37,3.44,329815.0
2023-01-09,3.43,3.49,3.32,3.32,291552.0
2023-01-10,3.32,3.4,3.275,3.32,276729.0
2023-01-11,3.3,3.38,3.275,3.36,304062.0
2023-01-12,3.36,3.44,3.26,3.44,324171.0
2023-01-13,3.37,3.425,3.35,3.37,225780.0
2023-01-16,3.37,3.4,3.29,3.39,232607.0
2023-01-17,3.42,3.43,3.29,3.38,315081.0
2023-01-18,3.38,3.42,3.32,3.33,280998.0
2023-01-19,3.3,3.34,3.24,3.27,265105.0
2023-01-20,3.26,3.35,3.21,3.33,206466.0
2023-01-23,3.34,3.4,3.32,3.39,179751.0
2023-01-24,3.36,3.37,3.27,3.27,183320.0
2023-01-25,3.25,3.3,3.21,3.29,202340.0
2023-01-26,3.29,3.35,3.22,3.24,145947.0
2023-01-27,3.22,3.33,3.22,3.3,179890.0
2023-01-30,3.27,3.34,3.26,3.3,103390.0
2023-01-31,3.3,3.365,3.28,3.36,154186.0
2023-02-01,3.35,3.38,3.27,3.33,317506.0
2023-02-02,3.38,3.48,3.36,3.43,399036.0
2023-02-03,3.42,3.445,3.35,3.37,386421.0
2023-02-06,3.33,3.38,3.26,3.26,187224.0
2023-02-07,3.29,3.29,3.2,3.26,286429.0
2023-02-08,3.26,3.3,3.2,3.21,199269.0
2023-02-09,3.2,3.24,3.07,3.11,312617.0
2023-02-10,3.12,3.12,2.995,3.01,255838.0
2023-02-13,3.0,3.06,2.995,3.04,267488.0
2023-02-14,3.02,3.08,2.97,3.08,189914.0
2023-02-15,3.06,3.18,3.01,3.18,270611.0
2023-02-16,3.14,3.17,3.07,3.09,288161.0
2023-02-17,3.07,3.09,3.02,3.08,138094.0
2023-02-21,3.03,3.08,2.94,2.94,112260.0
2023-02-22,2.94,2.98,2.88,2.92,189102.0
2023-02-23,2.92,2.97,2.87,2.97,107677.0
2023-02-24,2.93,2.94,2.85,2.89,148224.0
2023-02-27,2.86,2.87,2.82,2.86,233407.0
2023-02-28,2.81,3.0,2.67,2.96,624693.0
2023-03-01,2.94,3.01,2.87,2.9,250427.0
2023-03-02,2.87,2.87,2.82,2.83,255765.0
2023-03-03,2.88,2.9,2.84,2.87,177902.0
2023-03-06,2.86,2.91,2.8,2.83,222209.0
2023-03-07,2.79,2.88,2.73,2.83,325771.0
2023-03-08,2.82,2.83,2.64,2.72,371198.0
2023-03-09,2.72,2.76,2.68,2.68,282673.0
2023-03-10,2.67,2.73,2.62,2.66,339645.0
2023-03-13,2.63,2.725,2.62,2.69,310582.0
2023-03-14,2.69,2.72,2.66,2.72,192256.0
2023-03-15,2.67,2.725,2.64,2.66,340974.0
2023-03-16,2.67,2.81,2.6,2.81,310334.0
2023-03-17,2.73,2.78,2.64,2.68,526019.0
2023-03-20,2.65,2.7,2.53,2.57,246343.0
2023-03-21,2.56,2.69,2.54,2.69,202582.0
2023-03-22,2.69,2.7,2.58,2.58,234602.0
2023-03-23,2.6,2.66,2.58,2.62,190099.0
2023-03-24,2.63,2.67,2.585,2.67,195712.0
2023-03-27,2.7,2.7,2.6,2.69,186498.0
2023-03-28,2.64,2.65,2.53,2.56,279091.0
2023-03-29,2.58,2.66,2.58,2.63,152947.0
2023-03-30,2.62,2.63,2.54,2.55,118491.0
2023-03-31,2.55,2.62,2.54,2.6,164000.0
2023-04-03,2.56,2.65,2.56,2.65,210409.0
2023-04-04,2.63,2.63,2.51,2.52,201755.0
2023-04-05,2.52,2.54,2.44,2.47,129277.0
2023-04-06,2.47,2.5,2.46,2.48,170031.0
2023-04-10,2.46,2.6,2.44,2.6,143313.0
2023-04-11,2.53,2.56,2.49,2.5,136695.0
2023-04-12,2.5,2.54,2.43,2.47,193847.0
2023-04-13,2.47,2.55,2.45,2.52,128357.0
2023-04-14,2.52,2.55,2.48,2.48,99553.0
2023-04-17,2.47,2.64,2.46,2.62,165172.0
2023-04-18,2.63,2.76,2.61,2.72,229794.0
2023-04-19,2.7,2.72,2.61,2.63,106702.0
2023-04-20,2.61,2.63,2.46,2.46,157766.0
2023-04-21,2.46,2.49,2.43,2.45,102539.0
2023-04-24,2.42,2.48,2.39,2.47,101776.0
2023-04-25,2.45,2.45,2.38,2.41,138153.0
2023-04-26,2.38,2.395,2.32,2.36,89226.0
2023-04-27,2.45,2.57,2.44,2.51,225146.0
2023-04-28,2.51,2.55,2.49,2.52,165673.0
2023-05-01,2.48,2.58,2.48,2.55,120014.0
2023-05-02,2.55,2.55,2.46,2.51,84257.0
2023-05-03,2.51,2.6,2.49,2.58,116033.0
2023-05-04,2.55,2.64,2.47,2.6,232611.0
2023-05-05,2.6,2.72,2.55,2.71,185734.0
2023-05-08,2.7,2.71,2.62,2.62,140557.0
2023-05-09,2.6,2.65,2.47,2.48,167225.0
2023-05-10,2.47,2.535,2.465,2.49,68737.0
2023-05-11,2.52,2.57,2.375,2.39,111874.0
2023-05-12,2.36,2.42,2.3,2.32,203856.0
2023-05-15,2.3,2.38,2.28,2.35,77231.0
2023-05-16,2.31,2.33,2.26,2.29,113660.0
2023-05-17,2.29,2.365,2.255,2.33,191695.0
2023-05-18,2.34,2.49,2.33,2.47,222447.0
2023-05-19,2.44,2.58,2.43,2.58,235425.0
2023-05-23,2.64,2.675,2.51,2.51,210740.0
2023-05-24,2.55,2.59,2.49,2.54,140988.0
2023-05-25,2.54,2.54,2.42,2.45,151385.0
2023-05-26,2.44,2.455,2.38,2.38,184738.0
2023-05-29,2.36,2.38,2.34,2.35,17831.0
2023-05-30,2.41,2.42,2.33,2.35,109393.0
2023-05-31,2.38,2.4,2.31,2.4,161985.0
2023-06-01,2.39,2.39,2.3,2.34,121239.0
2023-06-02,2.36,2.39,2.33,2.37,76236.0
2023-06-05,2.35,2.39,2.26,2.27,86324.0
2023-06-06,2.25,2.36,2.24,2.36,180502.0
2023-06-07,2.35,2.38,2.29,2.3,159829.0
2023-06-08,2.32,2.38,2.245,2.25,105638.0
2023-06-09,2.26,2.26,2.21,2.24,120606.0
2023-06-12,2.24,2.36,2.21,2.36,161531.0
2023-06-13,2.3,2.37,2.29,2.35,139792.0
2023-06-14,2.31,2.395,2.29,2.29,147743.0
2023-06-15,2.28,2.28,2.25,2.27,75793.0
2023-06-16,2.28,2.3,2.24,2.24,90730.0
2023-06-19,2.23,2.24,2.145,2.15,29634.0
2023-06-20,2.24,2.27,2.21,2.25,82362.0
2023-06-21,2.23,2.43,2.22,2.43,206029.0
2023-06-22,2.41,2.5,2.35,2.47,283334.0
2023-06-23,2.43,2.49,2.36,2.37,195546.0
2023-06-26,2.4,2.46,2.35,2.43,186958.0
2023-06-27,2.43,2.48,2.37,2.45,150556.0
2023-06-28,2.44,2.5,2.405,2.48,130341.0
2023-06-29,2.5,2.56,2.48,2.51,168069.0
2023-06-30,2.52,2.63,2.5,2.61,109760.0
2023-07-04,2.7,2.83,2.7,2.73,103830.0
2023-07-05,2.73,2.73,2.57,2.61,178311.0
2023-07-06,2.6,3.23,2.48,2.51,1242476.0
2023-07-07,2.55,2.71,2.47,2.68,749099.0
2023-07-10,2.7,2.78,2.62,2.74,430854.0
2023-07-11,2.77,2.83,2.68,2.7,392402.0
2023-07-12,2.72,2.74,2.62,2.62,256778.0
2023-07-13,2.66,2.73,2.61,2.73,286359.0
2023-07-14,2.69,2.72,2.52,2.52,277468.0
2023-07-17,2.51,2.54,2.43,2.46,188953.0
2023-07-18,2.44,2.515,2.43,2.45,126522.0
2023-07-19,2.44,2.54,2.44,2.52,159075.0
2023-07-20,2.51,2.53,2.43,2.45,128354.0
2023-07-21,2.49,2.49,2.42,2.44,118978.0
2023-07-24,2.44,2.46,2.39,2.41,73591.0
2023-07-25,2.4,2.42,2.36,2.36,87004.0
2023-07-26,2.45,2.47,2.37,2.38,172762.0
2023-07-27,2.39,2.42,2.34,2.38,260196.0
2023-07-28,2.37,2.46,2.34,2.45,211893.0
2023-07-31,2.48,2.58,2.45,2.58,428511.0
2023-08-01,2.55,2.57,2.48,2.55,453129.0
2023-08-02,2.5,2.53,2.45,2.45,265816.0
2023-08-03,2.45,2.53,2.42,2.5,197349.0
2023-08-04,2.52,2.56,2.48,2.48,147503.0
2023-08-08,2.41,2.42,2.2,2.36,412632.0
2023-08-09,2.38,2.44,2.33,2.33,215118.0
2023-08-10,2.35,2.41,2.32,2.32,167685.0
2023-08-11,2.31,2.36,2.31,2.35,118024.0
2023-08-14,2.35,2.35,2.28,2.33,142167.0
2023-08-15,2.35,2.35,2.22,2.26,120630.0
2023-08-16,2.22,2.47,2.22,2.43,378684.0
2023-08-17,2.44,2.64,2.41,2.56,441294.0
2023-08-18,2.57,2.635,2.47,2.47,222722.0
2023-08-21,2.47,2.54,2.41,2.41,87434.0
2023-08-22,2.43,2.5,2.39,2.39,143596.0
2023-08-23,2.4,2.41,2.35,2.37,91478.0
2023-08-24,2.37,2.41,2.29,2.29,140949.0
2023-08-25,2.29,2.33,2.28,2.29,110839.0
2023-08-28,2.3,2.34,2.27,2.31,125720.0
2023-08-29,2.31,2.4,2.31,2.34,127604.0
2023-08-30,2.34,2.63,2.315,2.53,602764.0
2023-08-31,2.54,2.83,2.53,2.74,918356.0
2023-09-01,2.8,2.88,2.66,2.67,413846.0
2023-09-05,2.67,2.92,2.64,2.81,553158.0
2023-09-06,2.85,2.88,2.675,2.71,213610.0
2023-09-07,2.73,2.88,2.64,2.87,255994.0
2023-09-08,2.83,3.05,2.77,2.98,384856.0
2023-09-11,3.06,3.3,3.01,3.28,911406.0
2023-09-12,3.22,3.34,3.02,3.04,668255.0
2023-09-13,3.05,3.5,3.03,3.33,1074296.0
2023-09-14,3.31,3.4,3.26,3.37,516137.0
2023-09-15,3.49,3.57,3.17,3.25,786985.0
2023-09-18,3.17,3.25,3.03,3.05,318966.0
2023-09-19,3.03,3.1,2.95,2.96,357504.0
2023-09-20,2.99,3.07,2.92,2.94,264748.0
2023-09-21,2.9,2.965,2.85,2.88,242592.0
2023-09-22,2.88,2.88,2.785,2.83,265714.0
2023-09-25,2.78,2.96,2.75,2.92,270490.0
2023-09-26,2.91,3.0,2.83,2.86,250021.0
2023-09-27,2.84,2.99,2.75,2.79,444766.0
2023-09-28,2.77,2.8,2.69,2.73,368624.0
2023-09-29,2.76,2.77,2.68,2.71,299795.0
2023-10-02,2.74,2.775,2.68,2.7,141120.0
2023-10-03,2.67,2.71,2.62,2.67,179928.0
2023-10-04,2.65,2.81,2.62,2.74,277420.0
2023-10-05,2.74,2.82,2.72,2.77,241935.0
2023-10-06,2.69,2.79,2.66,2.73,105277.0
2023-10-10,2.67,2.78,2.66,2.7,194802.0
2023-10-11,2.73,2.74,2.63,2.63,92892.0
2023-10-12,2.62,2.68,2.54,2.54,121956.0
2023-10-13,2.53,2.6,2.53,2.55,84677.0
2023-10-16,2.54,2.59,2.53,2.58,125521.0
2023-10-17,2.54,2.62,2.54,2.56,130326.0
2023-10-18,2.56,2.57,2.46,2.46,98128.0
2023-10-19,2.45,2.465,2.38,2.38,108683.0
2023-10-20,2.38,2.42,2.34,2.34,106160.0
2023-10-23,2.33,2.44,2.32,2.38,244368.0
2023-10-24,2.42,2.58,2.4,2.58,239203.0
2023-10-25,2.58,2.58,2.45,2.45,255590.0
2023-10-26,2.42,2.47,2.37,2.39,98588.0
2023-10-27,2.46,2.46,2.36,2.36,97260.0
2023-10-30,2.41,2.47,2.4,2.45,102851.0
2023-10-31,2.47,2.53,2.45,2.5,163647.0
2023-11-01,2.52,2.52,2.4,2.44,136047.0
2023-11-02,2.45,2.54,2.45,2.53,189887.0
2023-11-03,2.51,2.59,2.51,2.54,288706.0
2023-11-06,2.58,2.645,2.51,2.58,455383.0
2023-11-07,2.62,2.65,2.57,2.61,116868.0
2023-11-08,2.66,2.84,2.59,2.75,380878.0
2023-11-09,2.77,2.83,2.71,2.71,163499.0
2023-11-10,2.71,2.9,2.67,2.86,164873.0
2023-11-13,2.85,2.85,2.685,2.75,207086.0
2023-11-14,2.75,2.82,2.695,2.76,251948.0
2023-11-15,2.75,2.88,2.67,2.7,365959.0
2023-11-16,2.67,2.72,2.56,2.56,222887.0
2023-11-17,2.59,2.73,2.58,2.73,251785.0
2023-11-20,2.68,2.86,2.67,2.84,112886.0
2023-11-21,2.81,2.84,2.76,2.76,87141.0
2023-11-22,2.76,2.82,2.75,2.77,44831.0
2023-11-23,2.7,2.75,2.68,2.73,35274.0
2023-11-24,2.72,2.81,2.72,2.77,66342.0
2023-11-27,2.75,2.78,2.65,2.66,69190.0
2023-11-28,2.66,2.67,2.6,2.64,129359.0
2023-11-29,2.67,2.71,2.63,2.67,74252.0
2023-11-30,2.63,2.76,2.58,2.76,257259.0
2023-12-01,2.75,2.83,2.73,2.83,170742.0
2023-12-04,2.78,2.98,2.76,2.96,276252.0
2023-12-05,2.96,3.04,2.8,2.8,169003.0
2023-12-06,2.82,2.88,2.8,2.8,139853.0
2023-12-07,2.85,2.86,2.745,2.81,172523.0
2023-12-08,2.81,2.86,2.775,2.86,168784.0
2023-12-11,2.84,2.84,2.7,2.75,134904.0
2023-12-12,2.73,2.75,2.565,2.59,161371.0
2023-12-13,2.57,2.66,2.51,2.66,274562.0
2023-12-14,2.66,2.73,2.62,2.68,185397.0
2023-12-15,2.63,2.64,2.545,2.61,443078.0
2023-12-18,2.57,2.6,2.5,2.51,268089.0
2023-12-19,2.5,2.61,2.5,2.56,159404.0
2023-12-20,2.52,2.68,2.48,2.48,406452.0
2023-12-21,2.49,2.57,2.49,2.56,169425.0
2023-12-22,2.53,2.73,2.53,2.66,520381.0
2023-12-27,2.68,2.75,2.67,2.68,108798.0
2023-12-28,2.68,2.86,2.63,2.76,264039.0
2023-12-29,2.81,2.85,2.69,2.77,204500.0
2024-01-02,2.75,2.9,2.74,2.84,163222.0
2024-01-03,2.81,2.96,2.77,2.88,327496.0
2024-01-04,2.88,2.89,2.77,2.87,163758.0
2024-01-05,2.83,2.945,2.79,2.94,197436.0
2024-01-08,2.94,3.0,2.88,2.95,196136.0
2024-01-09,2.96,3.0,2.76,2.77,327494.0
2024-01-10,2.77,2.78,2.69,2.75,97413.0
2024-01-11,2.7,2.73,2.64,2.7,144909.0
2024-01-12,2.72,2.74,2.64,2.69,99699.0
2024-01-15,2.75,2.8,2.7,2.79,56186.0
2024-01-16,2.75,2.86,2.67,2.76,278535.0
2024-01-17,2.74,2.79,2.67,2.74,145294.0
2024-01-18,2.71,2.73,2.62,2.64,148465.0
2024-01-19,2.66,2.725,2.61,2.67,174749.0
2024-01-22,2.66,2.79,2.66,2.79,134708.0
2024-01-23,2.75,2.83,2.75,2.76,162849.0
2024-01-24,2.76,2.78,2.7,2.71,210414.0
2024-01-25,2.72,2.74,2.67,2.73,289432.0
2024-01-26,2.75,2.75,2.63,2.66,157059.0
2024-01-29,2.64,2.76,2.59,2.73,184962.0
2024-01-30,2.74,2.76,2.66,2.66,96345.0
2024-01-31,2.63,2.75,2.63,2.72,107288.0
2024-02-01,2.73,2.93,2.72,2.87,196695.0
2024-02-02,2.86,2.9,2.76,2.82,132071.0
2024-02-05,2.79,2.79,2.7,2.76,140730.0
2024-02-06,2.78,2.94,2.75,2.94,208521.0
2024-02-07,2.95,3.03,2.87,2.87,200108.0
2024-02-08,2.88,2.96,2.83,2.91,166537.0
2024-02-09,2.95,3.04,2.91,2.99,144172.0
2024-02-12,3.0,3.03,2.9,2.91,136425.0
2024-02-13,2.89,2.91,2.83,2.85,194740.0
2024-02-14,2.87,2.92,2.8,2.88,155190.0
2024-02-15,2.895,3.0,2.89,2.96,202020.0
2024-02-16,2.95,3.08,2.94,3.05,190656.0
2024-02-20,3.03,3.05,2.955,2.97,182093.0
2024-02-21,3.05,3.05,2.9,2.99,136725.0
2024-02-22,2.92,3.05,2.91,2.99,87148.0
2024-02-23,3.02,3.05,2.935,3.03,110228.0
2024-02-26,3.05,3.1,3.01,3.05,134477.0
2024-02-27,3.05,3.13,3.04,3.13,198156.0
2024-02-28,3.13,3.14,3.04,3.04,109279.0
2024-02-29,2.96,3.0,2.67,2.84,648983.0
2024-03-01,2.78,2.85,2.72,2.75,304873.0
2024-03-04,2.73,2.75,2.62,2.62,174697.0
2024-03-05,2.61,2.67,2.56,2.65,277095.0
2024-03-06,2.65,2.7,2.61,2.63,128761.0
2024-03-07,2.63,2.67,2.58,2.66,171770.0
2024-03-08,2.67,2.78,2.65,2.67,244392.0
2024-03-11,2.65,2.73,2.63,2.65,133283.0
2024-03-12,2.65,2.74,2.64,2.65,120315.0
2024-03-13,2.65,2.74,2.65,2.72,137429.0
2024-03-14,2.7,2.73,2.66,2.7,131367.0
2024-03-15,2.69,2.85,2.69,2.85,159011.0
2024-03-18,2.88,3.04,2.82,3.04,389049.0
2024-03-19,2.95,3.125,2.89,3.09,239284.0
2024-03-20,3.14,3.23,3.1,3.2,243688.0
2024-03-21,3.22,3.3,3.14,3.26,201183.0
2024-03-22,3.28,3.58,3.25,3.55,692060.0
2024-03-25,3.55,3.635,3.34,3.37,642335.0
2024-03-26,3.31,3.705,3.31,3.62,639054.0
2024-03-27,3.64,3.69,3.45,3.66,517515.0
2024-03-28,3.64,3.75,3.55,3.55,500027.0
2024-04-01,3.5,3.635,3.49,3.56,269916.0
2024-04-02,3.59,3.66,3.53,3.59,322908.0
2024-04-03,3.59,3.92,3.56,3.89,520804.0
2024-04-04,3.97,4.01,3.7,3.74,1038237.0
2024-04-05,3.72,3.82,3.525,3.66,453303.0
2024-04-08,3.66,3.88,3.63,3.68,424163.0
2024-04-09,3.53,3.645,3.43,3.62,501732.0
2024-04-10,3.57,3.72,3.53,3.56,167485.0
2024-04-11,3.56,3.61,3.4,3.47,265370.0
2024-04-12,3.44,3.61,3.43,3.45,249786.0
2024-04-15,3.41,3.54,3.3,3.35,385877.0
2024-04-16,3.31,3.44,3.25,3.36,208431.0
2024-04-17,3.36,3.43,3.24,3.33,264635.0
2024-04-18,3.31,3.38,3.27,3.3,216671.0
2024-04-19,3.27,3.35,3.22,3.24,159715.0
2024-04-22,3.22,3.25,2.98,3.22,559681.0
2024-04-23,3.2,3.41,3.19,3.4,242636.0
2024-04-24,3.37,3.485,3.34,3.41,270562.0
2024-04-25,3.37,3.46,3.35,3.44,72963.0
2024-04-26,3.45,3.62,3.4,3.53,263742.0
2024-04-29,3.54,3.64,3.43,3.5,205668.0
2024-04-30,3.47,4.09,3.43,4.05,1326655.0
2024-05-01,3.98,4.0,3.67,3.75,608721.0
2024-05-02,3.8,3.95,3.61,3.66,366252.0
2024-05-03,3.65,3.77,3.62,3.64,246735.0
2024-05-06,3.77,3.81,3.61,3.62,242451.0
2024-05-07,3.6,3.69,3.56,3.63,113579.0
2024-05-08,3.58,3.65,3.49,3.57,288774.0
2024-05-09,3.63,3.98,3.62,3.9,353363.0
2024-05-10,3.95,4.0,3.79,3.8,328287.0
2024-05-13,3.81,4.04,3.8,4.02,318050.0
2024-05-14,4.05,4.26,3.99,4.02,576766.0
2024-05-15,4.03,4.11,3.94,3.95,307548.0
2024-05-16,3.94,4.28,3.94,4.14,494695.0
2024-05-17,4.17,4.25,3.94,3.99,460719.0
2024-05-21,3.83,3.88,3.76,3.8,344286.0
2024-05-22,3.78,3.86,3.76,3.8,149441.0
2024-05-23,3.83,3.83,3.6,3.64,221164.0
2024-05-24,3.65,3.71,3.6,3.63,126315.0
2024-05-27,3.61,3.67,3.59,3.64,23684.0
2024-05-28,3.63,3.66,3.58,3.65,138420.0
2024-05-29,3.63,3.68,3.49,3.5,158704.0
2024-05-30,3.51,3.62,3.41,3.42,177062.0
2024-05-31,3.42,3.54,3.41,3.54,161878.0
2024-06-03,3.53,3.55,3.42,3.45,87211.0
2024-06-04,3.44,3.495,3.4,3.42,70318.0
2024-06-05,3.41,3.53,3.4,3.53,65883.0
2024-06-06,3.52,3.53,3.4,3.43,159992.0
2024-06-07,3.39,3.43,3.35,3.38,146998.0
2024-06-10,3.36,3.46,3.31,3.46,111108.0
2024-06-11,3.4,3.44,3.37,3.41,92945.0
2024-06-12,3.44,3.48,3.4,3.45,185804.0
2024-06-13,3.45,3.51,3.36,3.39,154788.0
2024-06-14,3.39,3.39,3.24,3.25,78542.0
2024-06-17,3.24,3.29,3.19,3.19,99555.0
2024-06-18,3.2,3.24,3.16,3.18,66947.0
2024-06-19,3.18,3.21,3.15,3.17,18518.0
2024-06-20,3.14,3.22,3.1,3.2,82911.0
2024-06-21,3.18,3.24,3.16,3.22,88179.0
2024-06-24,3.19,3.26,3.11,3.18,140689.0
2024-06-25,3.16,3.17,3.1,3.11,143121.0
2024-06-26,3.09,3.2,3.08,3.2,127512.0
2024-06-27,3.18,3.29,3.15,3.25,133496.0
2024-06-28,3.25,3.26,3.11,3.19,138222.0
2024-07-02,3.19,3.22,3.065,3.1,78704.0
2024-07-03,3.11,3.22,3.05,3.13,213620.0
2024-07-04,3.14,3.14,3.05,3.06,100429.0
2024-07-05,3.13,3.13,3.02,3.04,188931.0
2024-07-08,3.04,3.08,3.02,3.08,92958.0
2024-07-09,3.06,3.12,3.04,3.07,73715.0
2024-07-10,3.05,3.145,3.05,3.14,80816.0
2024-07-11,3.12,3.26,3.12,3.26,139517.0
2024-07-12,3.27,3.31,3.26,3.29,78322.0
2024-07-15,3.26,3.34,3.17,3.24,111032.0
2024-07-16,3.28,3.36,3.24,3.31,111076.0
2024-07-17,3.25,3.45,3.25,3.29,103731.0
2024-07-18,3.36,3.4,3.21,3.21,111519.0
2024-07-19,3.29,3.31,3.22,3.26,52055.0
2024-07-22,3.29,3.43,3.27,3.4,100110.0
2024-07-23,3.34,3.5,3.33,3.42,92543.0
2024-07-24,3.45,3.45,3.26,3.29,120965.0
2024-07-25,3.29,3.4,3.27,3.33,61995.0
2024-07-26,3.35,3.4,3.335,3.37,27218.0
2024-07-29,3.35,3.44,3.305,3.31,63671.0
2024-07-30,3.35,3.47,3.31,3.35,71666.0
2024-07-31,3.35,3.44,3.31,3.4,88968.0
2024-08-01,3.42,3.42,3.23,3.27,67302.0
2024-08-02,3.21,3.235,3.13,3.16,123221.0
2024-08-06,3.02,3.13,3.01,3.07,196713.0
2024-08-07,3.13,3.155,3.05,3.06,118638.0
2024-08-08,3.07,3.22,2.92,3.16,297472.0
2024-08-09,3.13,3.15,2.96,3.03,206942.0
2024-08-12,3.04,3.05,2.97,2.97,88385.0
2024-08-13,2.96,3.22,2.96,3.2,121838.0
2024-08-14,3.19,3.29,3.15,3.24,88912.0
2024-08-15,3.22,3.36,3.22,3.34,76920.0
2024-08-16,3.31,3.37,3.3,3.36,80848.0
2024-08-19,3.35,3.38,3.2,3.28,85330.0
2024-08-20,3.28,3.34,3.16,3.22,85096.0
2024-08-21,3.22,3.275,3.18,3.26,40969.0
2024-08-22,3.28,3.28,3.13,3.13,92318.0
2024-08-23,3.13,3.195,3.12,3.14,131710.0
2024-08-26,3.12,3.18,3.09,3.12,95351.0
2024-08-27,3.05,3.05,2.92,2.95,237421.0
2024-08-28,2.9,2.965,2.88,2.9,155692.0
2024-08-29,2.91,3.01,2.9,2.97,179744.0
2024-08-30,2.99,3.06,2.97,3.03,120590.0
2024-09-03,3.11,3.16,3.02,3.02,122421.0
2024-09-04,2.99,3.04,2.955,2.97,67443.0
2024-09-05,2.96,3.0,2.9,2.9,141753.0
2024-09-06,2.89,2.99,2.85,2.89,198184.0
2024-09-09,2.93,3.05,2.93,2.97,274504.0
2024-09-10,2.99,2.99,2.92,2.97,96826.0
2024-09-11,3.0,3.0,2.92,2.94,64859.0
2024-09-12,2.94,2.99,2.93,2.93,49123.0
2024-09-13,2.96,2.99,2.94,2.96,52090.0
2024-09-16,2.95,3.05,2.95,3.02,101740.0
2024-09-17,3.05,3.1,3.01,3.06,150766.0
2024-09-18,3.05,3.18,3.01,3.09,180677.0
2024-09-19,3.16,3.17,3.02,3.02,102343.0
2024-09-20,3.02,3.03,2.9,2.94,242406.0
2024-09-23,2.96,2.96,2.83,2.88,202901.0
2024-09-24,2.91,2.95,2.87,2.87,51819.0
2024-09-25,2.88,2.885,2.79,2.82,139027.0
2024-09-26,2.85,2.97,2.82,2.95,121782.0
2024-09-27,2.96,2.97,2.91,2.92,82214.0
2024-09-30,2.89,3.05,2.89,2.99,171793.0
2024-10-01,2.96,2.97,2.86,2.87,91764.0
2024-10-02,2.87,2.95,2.85,2.9,121311.0
2024-10-03,2.9,3.05,2.9,3.04,154053.0
2024-10-04,3.05,3.08,3.02,3.03,105837.0
2024-10-07,3.05,3.08,3.0,3.02,90640.0
2024-10-08,3.01,3.02,2.95,2.95,64126.0
2024-10-09,2.94,2.945,2.88,2.88,36846.0
2024-10-10,2.92,2.94,2.84,2.91,47561.0
2024-10-11,2.91,3.06,2.87,3.04,133070.0
2024-10-15,3.03,3.04,2.97,2.99,131015.0
2024-10-16,2.98,3.02,2.97,2.99,40477.0
2024-10-17,2.96,2.98,2.95,2.95,52042.0
2024-10-18,2.95,3.02,2.95,3.02,87569.0
2024-10-21,3.0,3.03,2.945,2.97,36946.0
2024-10-22,2.95,3.18,2.92,3.13,339244.0
2024-10-23,3.16,3.2,3.04,3.09,188020.0
2024-10-24,3.09,3.14,3.01,3.05,59840.0
2024-10-25,3.02,3.16,3.02,3.11,84495.0
2024-10-28,3.1,3.16,3.09,3.09,77423.0
2024-10-29,3.09,3.16,3.05,3.08,81117.0
2024-10-30,3.07,3.105,2.93,2.93,132325.0
2024-10-31,2.93,2.96,2.91,2.94,80644.0
2024-11-01,2.96,3.04,2.91,3.02,70489.0
2024-11-04,3.02,3.14,3.01,3.07,103498.0
2024-11-05,3.01,3.1,2.94,3.1,118616.0
2024-11-06,2.9,2.92,2.79,2.88,286718.0
2024-11-07,2.86,2.88,2.81,2.87,184759.0
2024-11-08,2.88,2.88,2.75,2.8,95759.0
2024-11-11,2.79,2.79,2.655,2.71,247522.0
2024-11-12,2.85,3.26,2.84,3.15,680917.0
2024-11-13,3.14,3.21,2.945,3.03,382378.0
2024-11-14,3.01,3.04,2.91,2.93,109625.0
2024-11-15,2.92,2.95,2.835,2.86,117283.0
2024-11-18,2.87,2.92,2.82,2.85,121120.0
2024-11-19,2.83,2.87,2.805,2.83,140149.0
2024-11-20,2.83,2.88,2.79,2.79,216637.0
2024-11-21,2.81,2.92,2.8,2.84,128784.0
2024-11-22,2.84,2.95,2.84,2.9,79159.0
2024-11-25,2.9,3.08,2.9,2.98,212446.0
2024-11-26,3.03,3.03,2.925,2.93,122626.0
2024-11-27,2.94,3.0,2.91,2.94,73706.0
2024-11-28,2.91,2.985,2.91,2.98,46505.0
2024-11-29,2.94,2.96,2.885,2.93,143147.0
2024-12-02,2.91,2.95,2.875,2.92,116122.0
2024-12-03,2.92,2.945,2.83,2.86,61759.0
2024-12-04,2.85,2.89,2.78,2.86,240739.0
2024-12-05,2.82,2.89,2.82,2.83,121706.0
2024-12-06,2.85,2.95,2.85,2.91,93400.0
2024-12-09,2.89,2.995,2.85,2.85,181188.0
2024-12-10,2.86,2.9,2.83,2.83,129653.0
2024-12-11,2.83,2.85,2.74,2.74,182970.0
2024-12-12,2.75,2.81,2.72,2.81,126792.0
2024-12-13,2.81,2.82,2.7,2.73,212602.0
2024-12-16,2.73,2.845,2.72,2.75,64204.0
2024-12-17,2.74,2.83,2.73,2.79,209449.0
2024-12-18,2.8,2.83,2.72,2.72,173680.0
2024-12-19,2.74,2.795,2.69,2.71,210640.0
2024-12-20,2.69,2.825,2.665,2.79,326840.0
2024-12-23,2.81,2.92,2.81,2.86,256634.0
2024-12-24,2.9,2.92,2.855,2.86,56566.0
2024-12-27,2.86,2.92,2.82,2.84,146492.0
2024-12-30,2.81,2.84,2.78,2.8,139560.0
2024-12-31,2.79,2.92,2.78,2.89,146853.0
2025-01-02,2.89,3.01,2.87,2.94,256988.0
2025-01-03,2.94,3.04,2.94,2.99,115066.0
2025-01-06,3.03,3.04,2.89,2.89,212949.0
2025-01-07,2.9,2.94,2.86,2.88,157097.0
2025-01-08,2.87,2.92,2.83,2.89,184146.0
2025-01-09,2.82,2.86,2.82,2.83,35045.0
2025-01-10,2.82,2.87,2.78,2.83,191316.0
2025-01-13,2.81,2.86,2.78,2.78,106326.0
2025-01-14,2.83,2.84,2.78,2.79,117323.0
2025-01-15,2.81,2.88,2.79,2.81,89075.0
2025-01-16,2.84,2.865,2.81,2.82,81977.0
2025-01-17,2.85,2.88,2.84,2.87,155802.0
2025-01-20,2.9,2.9,2.82,2.86,46733.0
2025-01-21,2.84,2.85,2.77,2.77,116447.0
2025-01-22,2.79,2.79,2.74,2.74,103616.0
2025-01-23,2.74,2.77,2.73,2.75,63139.0
2025-01-24,2.77,2.78,2.71,2.73,110305.0
2025-01-27,2.7,2.73,2.67,2.69,162695.0
2025-01-28,2.7,2.735,2.66,2.71,70437.0
2025-01-29,2.7,2.75,2.69,2.7,137853.0
2025-01-30,2.71,2.815,2.71,2.79,186073.0
2025-01-31,2.79,2.82,2.73,2.73,149986.0
2025-02-03,2.71,2.73,2.67,2.67,154786.0
2025-02-04,2.66,2.71,2.66,2.67,80474.0
2025-02-05,2.73,3.03,2.73,2.94,339181.0
2025-02-06,2.94,3.01,2.87,2.88,329584.0
2025-02-07,2.85,2.87,2.74,2.78,214164.0
2025-02-10,2.78,2.82,2.735,2.79,163462.0
2025-02-11,2.79,2.82,2.76,2.81,144925.0
2025-02-12,2.8,2.84,2.79,2.82,87600.0
2025-02-13,2.82,2.86,2.79,2.84,92319.0
2025-02-14,2.85,2.87,2.78,2.8,110829.0
2025-02-18,2.77,2.82,2.75,2.75,135816.0
2025-02-19,2.77,2.825,2.76,2.78,102958.0
2025-02-20,2.75,2.78,2.72,2.73,73497.0
2025-02-21,2.74,2.8,2.74,2.78,187595.0
2025-02-24,2.78,2.78,2.71,2.73,175047.0
2025-02-25,2.73,2.79,2.69,2.69,159295.0
2025-02-26,2.71,2.735,2.65,2.65,238633.0
2025-02-27,2.71,2.92,2.7,2.86,448864.0
2025-02-28,2.82,2.985,2.8,2.95,294435.0
2025-03-03,2.94,2.97,2.84,2.84,166232.0
2025-03-04,2.82,2.94,2.77,2.92,247172.0
2025-03-05,2.91,2.96,2.86,2.91,186785.0
2025-03-06,2.88,2.885,2.83,2.86,131291.0
2025-03-07,2.86,2.9,2.83,2.83,155493.0
2025-03-10,2.81,2.82,2.73,2.77,192547.0
2025-03-11,2.76,2.76,2.7,2.73,138270.0
2025-03-12,2.74,2.79,2.7,2.7,195317.0
2025-03-13,2.7,2.73,2.68,2.69,224729.0
2025-03-14,2.69,2.73,2.675,2.7,206364.0
2025-03-17,2.69,2.75,2.69,2.69,294388.0
2025-03-18,2.72,2.73,2.64,2.65,211050.0
2025-03-19,2.67,2.67,2.62,2.65,275320.0
2025-03-20,2.65,2.68,2.59,2.6,349553.0
2025-03-21,2.62,2.64,2.55,2.58,1033533.0
2025-03-24,2.6,2.7,2.57,2.7,201902.0
2025-03-25,2.68,2.69,2.59,2.59,183951.0
2025-03-26,2.59,2.59,2.54,2.57,205262.0
2025-03-27,2.56,2.63,2.555,2.61,206885.0
2025-03-28,2.62,2.62,2.54,2.56,120611.0
2025-03-31,2.54,2.63,2.49,2.59,159892.0
2025-04-01,2.58,2.635,2.54,2.56,184663.0
2025-04-02,2.57,2.6,2.54,2.6,86866.0
2025-04-03,2.5,2.54,2.495,2.5,127306.0
2025-04-04,2.45,2.5,2.385,2.43,276562.0
2025-04-07,2.32,2.45,2.3,2.37,241722.0
2025-04-08,2.41,2.41,2.28,2.29,309260.0
2025-04-09,2.27,2.44,2.25,2.41,175621.0
2025-04-10,2.38,2.41,2.275,2.32,243153.0
2025-04-11,2.31,2.43,2.31,2.43,180750.0
2025-04-14,2.44,2.44,2.34,2.37,288252.0
2025-04-15,2.35,2.4,2.35,2.39,107917.0
2025-04-16,2.37,2.51,2.35,2.45,209983.0
2025-04-17,2.45,2.49,2.37,2.43,91395.0
2025-04-21,2.44,2.44,2.35,2.38,100691.0
2025-04-22,2.38,2.45,2.38,2.45,49406.0
2025-04-23,2.46,2.5,2.45,2.48,112684.0
2025-04-24,2.5,2.57,2.49,2.56,148217.0
2025-04-25,2.56,2.59,2.49,2.5,149618.0
2025-04-28,2.5,2.55,2.47,2.54,147652.0
2025-04-29,2.5,2.61,2.5,2.55,140321.0
2025-04-30,2.52,2.65,2.485,2.59,248970.0
2025-05-01,2.63,2.63,2.55,2.57,63918.0
2025-05-02,2.56,2.59,2.54,2.55,32644.0
2025-05-05,2.52,2.63,2.5,2.62,182516.0
2025-05-06,2.6,2.62,2.52,2.52,49508.0
2025-05-07,2.55,2.59,2.55,2.56,94131.0
2025-05-08,2.76,2.84,2.74,2.78,358531.0
2025-05-09,2.75,2.83,2.75,2.76,96560.0
2025-05-12,2.78,2.87,2.76,2.86,190159.0
2025-05-13,2.84,2.92,2.83,2.83,103022.0
2025-05-14,2.83,2.91,2.825,2.88,152642.0
2025-05-15,2.88,2.93,2.85,2.92,201415.0
2025-05-16,2.89,2.99,2.88,2.98,149777.0
2025-05-20,2.89,2.975,2.86,2.92,252287.0
2025-05-21,2.88,2.96,2.845,2.87,90422.0
2025-05-22,2.87,2.89,2.83,2.86,62404.0
2025-05-23,2.8,2.81,2.76,2.79,98845.0
2025-05-26,2.76,2.83,2.75,2.83,50172.0
2025-05-27,2.82,2.84,2.77,2.78,96364.0
2025-05-28,2.76,2.805,2.74,2.8,131918.0
2025-05-29,2.79,2.83,2.78,2.83,36211.0
2025-05-30,2.84,2.84,2.71,2.73,58504.0
2025-06-02,2.7,2.7,2.62,2.62,113481.0
2025-06-03,2.63,2.66,2.62,2.66,118634.0
2025-06-04,2.65,2.69,2.62,2.65,102407.0
2025-06-05,2.68,2.7,2.61,2.61,73122.0
2025-06-06,2.64,2.735,2.61,2.72,242585.0
2025-06-09,2.72,2.76,2.67,2.67,118763.0
2025-06-10,2.69,2.71,2.65,2.7,87704.0
2025-06-11,2.71,2.75,2.69,2.7,68533.0
2025-06-12,2.67,2.735,2.65,2.69,114049.0
2025-06-13,2.66,2.7,2.61,2.63,117651.0
2025-06-16,2.64,2.66,2.61,2.61,103655.0
2025-06-17,2.61,2.62,2.59,2.59,76021.0
2025-06-18,2.58,2.62,2.58,2.59,69594.0
2025-06-19,2.62,2.64,2.58,2.6,9365.0
2025-06-20,2.63,2.63,2.55,2.57,68091.0
2025-06-23,2.55,2.6,2.54,2.55,69521.0
2025-06-24,2.58,2.62,2.58,2.6,52825.0
2025-06-25,2.62,2.63,2.58,2.59,57371.0
2025-06-26,2.58,2.62,2.57,2.61,51835.0
2025-06-27,2.61,2.64,2.59,2.6,88155.0
2025-06-30,2.61,2.61,2.575,2.61,87180.0
2025-07-02,2.6,2.73,2.6,2.73,175803.0
2025-07-03,2.72,2.8,2.71,2.76,144774.0
2025-07-04,2.76,2.78,2.67,2.76,16639.0
2025-07-07,2.77,2.85,2.76,2.79,203245.0
2025-07-08,2.79,2.86,2.78,2.84,100064.0
2025-07-09,2.87,2.88,2.825,2.85,105839.0
2025-07-10,2.85,2.95,2.85,2.88,170747.0
2025-07-11,2.87,2.905,2.845,2.87,76474.0
2025-07-14,2.87,2.91,2.82,2.82,191991.0
2025-07-15,2.81,2.83,2.755,2.76,72639.0
2025-07-16,2.76,2.8,2.75,2.75,113548.0
2025-07-17,2.8,2.83,2.79,2.81,54638.0
2025-07-18,2.78,2.84,2.73,2.75,105656.0
2025-07-21,2.72,2.85,2.72,2.84,100037.0
2025-07-22,2.84,2.95,2.83,2.91,196757.0
2025-07-23,2.92,2.98,2.83,2.83,86836.0
2025-07-24,2.82,2.85,2.8,2.82,38458.0
2025-07-25,2.82,2.82,2.775,2.8,84384.0
2025-07-28,2.82,2.835,2.8,2.83,56390.0
2025-07-29,2.84,2.85,2.75,2.75,62760.0
2025-07-30,2.78,2.85,2.75,2.76,22537.0
2025-07-31,2.77,2.79,2.73,2.74,50731.0
2025-08-01,2.73,2.77,2.67,2.69,122097.0
2025-08-05,2.77,2.84,2.75,2.83,196129.0
2025-08-06,2.81,2.89,2.8,2.88,139822.0
2025-08-07,2.94,3.2,2.93,3.11,367818.0
2025-08-08,3.15,3.23,3.04,3.18,215277.0
2025-08-11,3.5,3.68,3.315,3.65,797540.0
2025-08-12,3.72,3.81,3.42,3.53,602529.0
2025-08-13,3.55,3.65,3.52,3.62,376827.0
2025-08-14,3.52,3.62,3.45,3.47,273177.0
2025-08-15,3.48,3.48,3.27,3.29,430557.0
2025-08-18,3.29,3.54,3.28,3.51,297625.0
2025-08-19,3.48,3.52,3.37,3.44,218442.0
2025-08-20,3.41,3.47,3.32,3.35,180113.0
2025-08-21,3.32,3.55,3.31,3.55,214515.0
2025-08-22,3.54,3.65,3.54,3.61,256914.0
2025-08-25,3.66,3.69,3.55,3.6,491441.0
2025-08-26,3.61,3.63,3.48,3.53,304445.0
2025-08-27,3.54,3.57,3.49,3.54,120260.0
2025-08-28,3.55,3.71,3.52,3.57,454196.0
2025-08-29,3.55,3.65,3.46,3.56,409956.0
2025-09-02,3.48,3.55,3.42,3.45,135321.0
2025-09-03,3.44,3.5,3.42,3.48,194127.0
2025-09-04,3.45,3.5,3.44,3.45,90046.0
2025-09-05,3.45,3.56,3.45,3.48,126430.0
2025-09-08,3.47,3.48,3.41,3.43,102160.0
2025-09-09,3.4,3.55,3.4,3.55,175484.0
2025-09-10,3.53,3.56,3.5,3.52,153404.0
2025-09-11,3.55,3.63,3.51,3.58,157053.0
2025-09-12,3.58,3.61,3.49,3.49,88030.0
2025-09-15,3.49,3.57,3.47,3.5,133379.0
2025-09-16,3.49,3.58,3.48,3.56,72101.0
2025-09-17,3.6,3.69,3.53,3.54,128061.0
2025-09-18,3.54,3.74,3.51,3.7,188101.0
2025-09-19,3.69,3.74,3.6,3.6,192120.0
2025-09-22,3.6,3.64,3.57,3.57,99199.0
2025-09-23,3.62,3.69,3.58,3.64,188299.0
2025-09-24,3.64,3.83,3.62,3.73,286353.0
2025-09-25,3.72,3.72,3.64,3.67,125158.0
2025-09-26,3.7,3.72,3.645,3.65,75217.0
2025-09-29,4.11,4.4,4.03,4.13,1437867.0
2025-09-30,4.08,4.08,3.8,3.85,483267.0
2025-10-01,3.85,3.88,3.71,3.71,205383.0
2025-10-02,3.76,3.82,3.59,3.62,225391.0
2025-10-03,3.64,3.69,3.6,3.62,190927.0
2025-10-06,3.61,3.64,3.54,3.56,95400.0
2025-10-07,3.54,3.68,3.51,3.63,170542.0
2025-10-08,3.65,3.745,3.61,3.74,155324.0
2025-10-09,3.77,3.92,3.74,3.78,380907.0
2025-10-10,3.76,3.78,3.52,3.52,216424.0
2025-10-14,3.54,3.63,3.49,3.56,156451.0
2025-10-15,3.56,3.77,3.54,3.63,273092.0
2025-10-16,3.63,3.65,3.47,3.47,172818.0
2025-10-17,3.44,3.535,3.43,3.5,211321.0
2025-10-20,3.51,3.55,3.48,3.53,111935.0
2025-10-21,3.5,3.555,3.48,3.5,81337.0
2025-10-22,3.46,3.52,3.36,3.36,196330.0
2025-10-23,3.36,3.515,3.36,3.46,269708.0
2025-10-24,3.48,3.6,3.48,3.54,158453.0
2025-10-27,3.55,3.61,3.46,3.46,75681.0
2025-10-28,3.46,3.48,3.375,3.48,110216.0
2025-10-29,3.45,3.51,3.41,3.43,130242.0
2025-10-30,3.42,3.5,3.41,3.41,74603.0
2025-10-31,3.42,3.53,3.42,3.53,97824.0
2025-11-03,3.51,3.6,3.49,3.53,104129.0
2025-11-04,3.51,3.54,3.43,3.47,137510.0
2025-11-05,3.44,3.51,3.44,3.47,83729.0
2025-11-06,3.55,3.64,3.46,3.47,154080.0
2025-11-07,3.45,3.51,3.415,3.47,147662.0
2025-11-10,3.49,3.61,3.485,3.58,134694.0
2025-11-11,3.63,3.63,3.49,3.51,72414.0
2025-11-12,3.52,3.595,3.52,3.56,123448.0
2025-11-13,3.55,3.55,3.46,3.49,106928.0
2025-11-14,3.41,3.49,3.41,3.45,142636.0
2025-11-17,3.41,3.47,3.395,3.4,155684.0
2025-11-18,3.37,3.455,3.37,3.43,139385.0
2025-11-19,3.4,3.41,3.32,3.33,125839.0
2025-11-20,3.36,3.4,3.23,3.26,164571.0
2025-11-21,3.26,3.35,3.255,3.35,227367.0
2025-11-24,3.33,3.53,3.33,3.45,178439.0
2025-11-25,3.43,3.49,3.425,3.46,142791.0
2025-11-26,3.48,3.52,3.45,3.48,73517.0